Emergent BioSolutions Inc. EBS
NYSE · United States · Health Technology
$6.33-0.04 (-0.63%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $6.33 | -0.63% | $6.41 | $6.41 | $6.24 | 614.50K |
| 2026-10-01 | $6.37 | -3.48% | $6.56 | $6.56 | $6.29 | 811.20K |
| 2026-09-30 | $6.60 | -4.62% | $6.88 | $6.88 | $6.56 | 760.60K |
| 2026-09-29 | $6.92 | +0.87% | $6.82 | $7.00 | $6.75 | 745.00K |
| 2026-09-28 | $6.86 | +1.03% | $6.75 | $6.95 | $6.60 | 682.90K |
| 2026-09-25 | $6.79 | +0.30% | $6.79 | $6.85 | $6.67 | 631.40K |
| 2026-09-24 | $6.77 | +1.50% | $6.60 | $6.87 | $6.56 | 914.30K |
| 2026-09-23 | $6.67 | -1.33% | $6.73 | $6.86 | $6.58 | 1.06M |
| 2026-09-22 | $6.76 | +3.21% | $6.61 | $6.89 | $6.54 | 1.14M |
| 2026-09-21 | $6.55 | -3.68% | $6.80 | $6.90 | $6.48 | 1.51M |
| 2026-09-18 | $6.80 | -3.13% | $6.98 | $7.05 | $6.77 | 1.87M |
| 2026-09-17 | $7.02 | +4.00% | $6.84 | $7.05 | $6.80 | 1.38M |
| 2026-09-16 | $6.75 | +6.13% | $6.40 | $6.80 | $6.39 | 1.61M |
| 2026-09-15 | $6.36 | -0.31% | $6.36 | $6.47 | $6.23 | 1.02M |
| 2026-09-14 | $6.38 | +2.41% | $6.21 | $6.50 | $6.18 | 684.80K |
| 2026-09-11 | $6.23 | +6.13% | $5.98 | $6.39 | $5.88 | 1.30M |
| 2026-09-10 | $5.87 | +3.35% | $5.59 | $5.99 | $5.50 | 2.39M |
| 2026-09-09 | $5.68 | -5.33% | $5.96 | $6.04 | $5.61 | 1.17M |
| 2026-09-08 | $6.00 | -3.38% | $6.15 | $6.15 | $5.96 | 703.20K |
| 2026-09-04 | $6.21 | -0.32% | $6.26 | $6.30 | $6.14 | 998.60K |
| 2026-09-03 | $6.23 | -3.56% | $6.56 | $6.60 | $5.97 | 1.10M |
| 2026-09-02 | $6.46 | +3.86% | $6.23 | $6.50 | $6.23 | 1.03M |
| 2026-09-01 | $6.22 | +1.97% | $6.16 | $6.29 | $6.00 | 972.40K |
| 2026-08-31 | $6.10 | +3.21% | $5.88 | $6.12 | $5.80 | 1.13M |
| 2026-08-28 | $5.91 | -0.51% | $5.96 | $6.11 | $5.88 | 1.24M |
| 2026-08-27 | $5.94 | -0.50% | $5.98 | $6.01 | $5.75 | 1.30M |
| 2026-08-26 | $5.97 | +5.85% | $5.56 | $6.00 | $5.55 | 1.16M |
| 2026-08-25 | $5.64 | +8.88% | $5.20 | $5.67 | $5.20 | 1.36M |
| 2026-08-24 | $5.18 | +1.97% | $5.02 | $5.22 | $5.00 | 871.10K |
| 2026-08-21 | $5.08 | +5.39% | $4.79 | $5.11 | $4.75 | 1.42M |
| 2026-08-20 | $4.82 | -1.43% | $4.88 | $4.94 | $4.58 | 1.51M |
| 2026-08-19 | $4.89 | +4.94% | $4.81 | $4.92 | $4.74 | 1.59M |
| 2026-08-18 | $4.66 | +3.56% | $4.46 | $4.67 | $4.46 | 746.10K |
| 2026-08-17 | $4.50 | -1.96% | $4.50 | $4.58 | $4.43 | 695.60K |
| 2026-08-14 | $4.59 | +2.23% | $4.50 | $4.67 | $4.45 | 1.10M |
| 2026-08-13 | $4.49 | -1.32% | $4.52 | $4.73 | $4.45 | 1.46M |
| 2026-08-12 | $4.55 | +2.25% | $4.42 | $4.64 | $4.38 | 1.70M |
| 2026-08-11 | $4.45 | -0.45% | $4.47 | $4.53 | $4.37 | 1.76M |
| 2026-08-10 | $4.47 | -7.64% | $4.72 | $4.72 | $4.36 | 4.33M |
| 2026-08-07 | $4.84 | -8.85% | $5.40 | $5.55 | $4.81 | 3.14M |
| 2026-08-06 | $5.31 | -29.58% | $5.95 | $5.97 | $5.06 | 4.26M |
| 2026-08-05 | $7.54 | -0.40% | $7.64 | $7.70 | $7.52 | 729.00K |
| 2026-08-04 | $7.57 | +2.16% | $7.46 | $7.63 | $7.35 | 489.00K |
| 2026-08-03 | $7.41 | +2.63% | $7.38 | $7.42 | $7.20 | 441.00K |
| 2026-07-31 | $7.22 | -0.55% | $7.28 | $7.32 | $7.05 | 487.20K |
| 2026-07-30 | $7.26 | -1.22% | $7.32 | $7.45 | $7.19 | 472.20K |
| 2026-07-29 | $7.35 | +0.55% | $7.25 | $7.46 | $7.19 | 572.60K |
| 2026-07-28 | $7.31 | -0.27% | $7.34 | $7.43 | $7.21 | 575.90K |
| 2026-07-27 | $7.33 | +0.96% | $7.36 | $7.50 | $7.29 | 634.60K |
| 2026-07-24 | $7.26 | -3.20% | $7.51 | $7.65 | $7.24 | 553.90K |
| 2026-07-23 | $7.50 | -1.06% | $7.50 | $7.60 | $7.46 | 661.20K |
| 2026-07-22 | $7.58 | -0.92% | $7.65 | $7.73 | $7.56 | 389.70K |
| 2026-07-21 | $7.65 | -0.52% | $7.62 | $7.67 | $7.56 | 440.80K |
| 2026-07-20 | $7.69 | +0.79% | $7.57 | $7.71 | $7.49 | 579.50K |
| 2026-07-17 | $7.63 | -0.78% | $7.49 | $7.67 | $7.49 | 604.30K |
| 2026-07-16 | $7.69 | -2.53% | $7.85 | $7.92 | $7.63 | 846.90K |
| 2026-07-15 | $7.89 | +5.20% | $7.52 | $7.92 | $7.42 | 861.70K |
| 2026-07-14 | $7.50 | -6.37% | $7.95 | $8.01 | $7.39 | 1.20M |
| 2026-07-13 | $8.01 | -0.50% | $7.97 | $8.15 | $7.94 | 675.70K |
| 2026-07-10 | $8.05 | -1.59% | $8.20 | $8.23 | $7.93 | 1.21M |
| 2026-07-09 | $8.18 | +0.49% | $8.14 | $8.37 | $8.04 | 644.20K |
| 2026-07-08 | $8.14 | -1.81% | $8.13 | $8.28 | $8.04 | 847.80K |
| 2026-07-07 | $8.29 | +1.34% | $8.29 | $8.43 | $8.17 | 675.40K |
| 2026-07-06 | $8.18 | -1.21% | $8.24 | $8.30 | $8.16 | 610.70K |
| 2026-07-02 | $8.28 | 0.00% | $8.39 | $8.53 | $8.12 | 576.00K |
| 2026-07-01 | $8.28 | -1.19% | $8.31 | $8.63 | $8.27 | 555.40K |
| 2026-06-30 | $8.38 | -0.95% | $8.39 | $8.52 | $8.22 | 730.50K |
| 2026-06-29 | $8.46 | -0.82% | $8.55 | $8.59 | $8.31 | 694.90K |
| 2026-06-26 | $8.53 | +6.89% | $7.95 | $8.53 | $7.95 | 2.12M |
| 2026-06-25 | $7.98 | -5.34% | $8.38 | $8.45 | $7.85 | 971.10K |
| 2026-06-24 | $8.43 | +5.24% | $8.03 | $8.54 | $8.03 | 891.80K |
| 2026-06-23 | $8.01 | +2.04% | $7.80 | $8.07 | $7.80 | 838.60K |
| 2026-06-22 | $7.85 | -1.88% | $8.14 | $8.26 | $7.83 | 1.56M |
| 2026-06-18 | $8.00 | -1.72% | $8.22 | $8.32 | $7.90 | 2.23M |
| 2026-06-17 | $8.14 | +5.03% | $7.83 | $8.29 | $7.83 | 990.50K |
| 2026-06-16 | $7.75 | -6.51% | $8.29 | $8.34 | $7.58 | 1.82M |
| 2026-06-15 | $8.29 | -0.36% | $8.46 | $8.49 | $8.23 | 688.70K |
| 2026-06-12 | $8.32 | -0.83% | $8.33 | $8.47 | $8.27 | 476.70K |
| 2026-06-11 | $8.39 | +1.82% | $8.23 | $8.49 | $8.11 | 678.00K |
| 2026-06-10 | $8.24 | +3.65% | $7.90 | $8.25 | $7.88 | 780.40K |
| 2026-06-09 | $7.95 | -0.63% | $8.00 | $8.16 | $7.56 | 818.30K |
| 2026-06-08 | $8.00 | -0.87% | $8.21 | $8.33 | $7.99 | 605.40K |
| 2026-06-05 | $8.07 | -4.38% | $8.38 | $8.51 | $7.95 | 701.60K |
| 2026-06-04 | $8.44 | +6.43% | $8.03 | $8.49 | $8.03 | 935.60K |
| 2026-06-03 | $7.93 | -3.41% | $8.20 | $8.31 | $7.69 | 1.04M |
| 2026-06-02 | $8.21 | -3.30% | $8.42 | $8.47 | $8.13 | 802.40K |
| 2026-06-01 | $8.49 | -6.91% | $9.00 | $9.00 | $8.49 | 852.30K |
| 2026-05-29 | $9.12 | -0.65% | $9.21 | $9.37 | $9.11 | 1.16M |
| 2026-05-28 | $9.18 | +2.00% | $8.90 | $9.40 | $8.78 | 880.10K |
| 2026-05-27 | $9.00 | -1.42% | $9.22 | $9.34 | $8.97 | 821.10K |