Emergent BioSolutions Inc... (EBS)
NYSE: EBS
· Real-Time Price · USD
7.55
-0.03 (-0.40%)
At close: Sep 08, 2025, 12:22 PM
EBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.67 | 7.82 | 7.51 | 7.58 | 7.58 | -0.66% | 830,956 |
| Sep 4, 2025 | 7.87 | 7.87 | 7.53 | 7.63 | 7.63 | -2.55% | 845,900 |
| Sep 3, 2025 | 8.20 | 8.24 | 7.81 | 7.83 | 7.83 | -4.63% | 1,237,900 |
| Sep 2, 2025 | 8.28 | 8.62 | 8.21 | 8.21 | 8.21 | -1.08% | 1,144,467 |
| Aug 29, 2025 | 8.36 | 8.40 | 8.16 | 8.30 | 8.30 | -1.07% | 898,800 |
| Aug 28, 2025 | 8.59 | 8.70 | 8.34 | 8.39 | 8.39 | -2.33% | 1,226,516 |
| Aug 27, 2025 | 8.78 | 8.90 | 8.57 | 8.59 | 8.59 | -1.38% | 662,300 |
| Aug 26, 2025 | 9.18 | 9.22 | 8.54 | 8.71 | 8.71 | -5.33% | 1,215,735 |
| Aug 25, 2025 | 9.21 | 9.27 | 8.98 | 9.20 | 9.20 | -0.33% | 1,067,436 |
| Aug 22, 2025 | 9.45 | 9.66 | 9.23 | 9.23 | 9.23 | -0.97% | 1,237,834 |
| Aug 21, 2025 | 9.15 | 9.35 | 9.13 | 9.32 | 9.32 | 0.76% | 819,330 |
| Aug 20, 2025 | 9.16 | 9.34 | 8.91 | 9.25 | 9.25 | 0.65% | 1,043,652 |
| Aug 19, 2025 | 9.05 | 9.43 | 9.05 | 9.19 | 9.19 | 1.32% | 933,047 |
| Aug 18, 2025 | 8.80 | 9.38 | 8.80 | 9.07 | 9.07 | 2.60% | 1,276,485 |
| Aug 15, 2025 | 8.87 | 9.09 | 8.78 | 8.84 | 8.84 | 0.23% | 1,118,340 |
| Aug 14, 2025 | 8.62 | 8.82 | 8.52 | 8.82 | 8.82 | 0.34% | 761,461 |
| 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 |