Emergent BioSolutions Inc. (EBS)
NYSE: EBS · Real-Time Price · USD
11.90
-0.15 (-1.24%)
At close: Dec 5, 2025, 4:00 PM EST
11.92
+0.02 (0.17%)
After-hours: Dec 5, 2025, 7:17 PM EST
Emergent BioSolutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.15 | 12.24 | 11.85 | 11.90 | 11.90 | -1.24% | 696,198 |
| Dec 4, 2025 | 11.60 | 12.28 | 11.52 | 12.05 | 12.05 | 3.88% | 1,123,630 |
| Dec 3, 2025 | 11.00 | 11.69 | 10.98 | 11.60 | 11.60 | 6.91% | 888,527 |
| Dec 2, 2025 | 10.89 | 11.17 | 10.63 | 10.85 | 10.85 | 0.56% | 675,897 |
| Dec 1, 2025 | 11.06 | 11.17 | 10.76 | 10.79 | 10.79 | -3.40% | 730,562 |
| Nov 28, 2025 | 11.16 | 11.31 | 11.11 | 11.17 | 11.17 | 1.09% | 346,779 |
| Nov 26, 2025 | 10.95 | 11.18 | 10.77 | 11.05 | 11.05 | 0.91% | 617,619 |
| Nov 25, 2025 | 10.85 | 11.08 | 10.73 | 10.95 | 10.95 | 1.30% | 857,778 |
| Nov 24, 2025 | 10.04 | 10.93 | 10.04 | 10.81 | 10.81 | 7.67% | 1,143,428 |
| Nov 21, 2025 | 9.05 | 10.17 | 9.02 | 10.04 | 10.04 | 10.57% | 1,128,989 |
| Nov 20, 2025 | 10.00 | 10.22 | 9.07 | 9.08 | 9.08 | -8.19% | 1,154,690 |
| Nov 19, 2025 | 10.12 | 10.29 | 9.76 | 9.89 | 9.89 | -2.27% | 682,892 |
| Nov 18, 2025 | 10.01 | 10.22 | 9.91 | 10.12 | 10.12 | 0.20% | 644,323 |
| Nov 17, 2025 | 10.04 | 10.39 | 9.99 | 10.10 | 10.10 | -0.10% | 806,204 |
| Nov 14, 2025 | 10.02 | 10.33 | 9.93 | 10.11 | 10.11 | -2.03% | 1,137,246 |
| Nov 13, 2025 | 10.59 | 11.00 | 10.21 | 10.32 | 10.32 | -4.53% | 1,087,672 |
| Nov 12, 2025 | 10.88 | 11.02 | 10.72 | 10.81 | 10.81 | -0.64% | 587,480 |
| Nov 11, 2025 | 10.99 | 11.00 | 10.68 | 10.88 | 10.88 | -1.00% | 747,403 |
| Nov 10, 2025 | 10.35 | 11.01 | 10.32 | 10.99 | 10.99 | 8.17% | 1,286,718 |
| Nov 7, 2025 | 10.00 | 10.24 | 9.71 | 10.16 | 10.16 | -1.07% | 1,076,111 |
| Nov 6, 2025 | 10.31 | 10.51 | 10.13 | 10.27 | 10.27 | -0.68% | 949,686 |
| Nov 5, 2025 | 10.03 | 10.37 | 9.91 | 10.34 | 10.34 | 2.48% | 1,330,720 |
| Nov 4, 2025 | 10.21 | 10.54 | 10.04 | 10.09 | 10.09 | -3.81% | 1,198,514 |
| Nov 3, 2025 | 12.49 | 12.65 | 10.16 | 10.49 | 10.49 | -15.95% | 2,861,094 |
| Oct 31, 2025 | 12.77 | 13.00 | 11.62 | 12.48 | 12.48 | -2.80% | 2,364,253 |
| Oct 30, 2025 | 10.86 | 13.41 | 10.84 | 12.84 | 12.84 | 36.60% | 8,917,211 |
| Oct 29, 2025 | 9.59 | 9.66 | 9.21 | 9.40 | 9.40 | -0.74% | 1,131,319 |
| Oct 28, 2025 | 9.70 | 9.83 | 9.42 | 9.47 | 9.47 | -2.27% | 673,131 |
| Oct 27, 2025 | 9.91 | 10.01 | 9.61 | 9.69 | 9.69 | -0.51% | 942,036 |
| Oct 24, 2025 | 9.85 | 10.04 | 9.74 | 9.74 | 9.74 | 0.83% | 640,413 |
| Oct 23, 2025 | 9.55 | 9.75 | 9.43 | 9.66 | 9.66 | 2.44% | 623,348 |
| Oct 22, 2025 | 9.45 | 9.54 | 9.13 | 9.43 | 9.43 | -0.21% | 616,113 |
| Oct 21, 2025 | 9.83 | 9.90 | 9.43 | 9.45 | 9.45 | -3.87% | 628,320 |
| Oct 20, 2025 | 9.37 | 9.95 | 9.35 | 9.83 | 9.83 | 7.31% | 784,862 |
| Oct 17, 2025 | 9.30 | 9.62 | 9.04 | 9.16 | 9.16 | -2.55% | 791,678 |
| Oct 16, 2025 | 9.66 | 9.90 | 9.37 | 9.40 | 9.40 | -2.08% | 961,915 |
| Oct 15, 2025 | 9.26 | 9.69 | 9.24 | 9.60 | 9.60 | 5.61% | 739,142 |
| Oct 14, 2025 | 9.06 | 9.31 | 8.97 | 9.09 | 9.09 | -2.26% | 541,602 |
| Oct 13, 2025 | 9.15 | 9.41 | 9.13 | 9.30 | 9.30 | 2.54% | 595,587 |
| Oct 10, 2025 | 9.97 | 10.02 | 9.06 | 9.07 | 9.07 | -9.66% | 1,173,620 |
| Oct 9, 2025 | 9.98 | 10.10 | 9.77 | 10.04 | 10.04 | 1.52% | 853,628 |
| Oct 8, 2025 | 9.94 | 10.08 | 9.67 | 9.89 | 9.89 | -0.30% | 1,050,473 |
| Oct 7, 2025 | 9.25 | 10.05 | 9.21 | 9.92 | 9.92 | 8.53% | 1,573,268 |
| Oct 6, 2025 | 9.17 | 9.39 | 8.85 | 9.14 | 9.14 | -0.11% | 769,186 |
| Oct 3, 2025 | 9.23 | 9.36 | 9.11 | 9.15 | 9.15 | -0.44% | 588,974 |
| Oct 2, 2025 | 9.18 | 9.30 | 9.03 | 9.19 | 9.19 | - | 617,509 |
| Oct 1, 2025 | 8.77 | 9.34 | 8.58 | 9.19 | 9.19 | 4.20% | 1,021,413 |
| Sep 30, 2025 | 8.84 | 9.10 | 8.78 | 8.82 | 8.82 | -1.34% | 749,959 |
| Sep 29, 2025 | 8.95 | 9.09 | 8.76 | 8.94 | 8.94 | 0.34% | 890,713 |
| Sep 26, 2025 | 8.87 | 9.11 | 8.61 | 8.91 | 8.91 | 1.95% | 1,356,263 |