Emergent BioSolutions Inc... (EBS)
NYSE: EBS
· Real-Time Price · USD
8.85
0.03 (0.34%)
At close: Aug 15, 2025, 3:59 PM
8.97
1.41%
After-hours: Aug 15, 2025, 04:05 PM EDT
EBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.62 | 8.82 | 8.52 | 8.82 | 8.82 | 0.34% | 760,679 |
| Aug 13, 2025 | 9.00 | 9.20 | 8.73 | 8.79 | 8.79 | -1.35% | 1,459,580 |
| Aug 12, 2025 | 8.24 | 9.13 | 8.24 | 8.91 | 8.91 | 9.19% | 1,945,712 |
| Aug 11, 2025 | 8.60 | 8.95 | 8.06 | 8.16 | 8.16 | -4.78% | 1,330,546 |
| Aug 8, 2025 | 8.25 | 9.28 | 8.16 | 8.57 | 8.57 | 4.00% | 2,711,832 |
| Aug 7, 2025 | 6.54 | 8.25 | 6.49 | 8.24 | 8.24 | 36.65% | 5,823,400 |
| Aug 6, 2025 | 6.10 | 6.20 | 6.03 | 6.03 | 6.03 | -1.15% | 917,800 |
| Aug 5, 2025 | 5.98 | 6.14 | 5.87 | 6.10 | 6.10 | 2.52% | 924,147 |
| Aug 4, 2025 | 5.70 | 6.04 | 5.62 | 5.95 | 5.95 | 5.68% | 746,800 |
| Aug 1, 2025 | 5.67 | 5.93 | 5.63 | 5.63 | 5.63 | -4.25% | 1,476,200 |
| Jul 31, 2025 | 6.07 | 6.07 | 5.85 | 5.88 | 5.88 | -3.13% | 1,321,600 |
| Jul 30, 2025 | 6.62 | 6.64 | 5.99 | 6.07 | 6.07 | -6.62% | 1,589,500 |
| Jul 29, 2025 | 6.83 | 6.84 | 6.45 | 6.50 | 6.50 | -4.13% | 1,474,400 |
| Jul 28, 2025 | 7.31 | 7.36 | 6.73 | 6.78 | 6.78 | -5.44% | 1,176,816 |
| Jul 25, 2025 | 7.48 | 7.53 | 7.10 | 7.17 | 7.17 | -4.02% | 788,616 |
| Jul 24, 2025 | 7.58 | 7.83 | 7.47 | 7.47 | 7.47 | -2.48% | 691,617 |
| Jul 23, 2025 | 7.25 | 7.66 | 7.22 | 7.66 | 7.66 | 6.98% | 1,198,536 |
| Jul 22, 2025 | 6.95 | 7.19 | 6.93 | 7.16 | 7.16 | 3.17% | 948,900 |
| Jul 21, 2025 | 7.01 | 7.16 | 6.89 | 6.94 | 6.94 | 0.14% | 692,607 |
| Jul 18, 2025 | 7.33 | 7.43 | 6.91 | 6.93 | 6.93 | -4.81% | 677,108 |