Emergent BioSolutions Inc... (EBS)
NYSE: EBS
· Real-Time Price · USD
8.90
0.16 (1.83%)
At close: Sep 26, 2025, 3:59 PM
8.90
-0.06%
After-hours: Sep 26, 2025, 06:17 PM EDT
EBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.87 | 9.11 | 8.61 | 8.91 | 8.91 | 1.95% | 1,355,986 |
| Sep 25, 2025 | 8.20 | 8.84 | 8.10 | 8.74 | 8.74 | 5.43% | 1,394,900 |
| Sep 24, 2025 | 8.19 | 8.42 | 8.10 | 8.29 | 8.29 | 1.34% | 621,125 |
| Sep 23, 2025 | 8.18 | 8.55 | 8.12 | 8.18 | 8.18 | 0.00% | 1,155,300 |
| Sep 22, 2025 | 8.24 | 8.28 | 8.04 | 8.18 | 8.18 | -0.37% | 746,449 |
| Sep 19, 2025 | 8.05 | 8.29 | 7.96 | 8.21 | 8.21 | 3.40% | 2,157,929 |
| Sep 18, 2025 | 7.94 | 8.05 | 7.79 | 7.94 | 7.94 | 1.93% | 777,100 |
| Sep 17, 2025 | 7.80 | 8.13 | 7.75 | 7.79 | 7.79 | -0.51% | 918,091 |
| Sep 16, 2025 | 8.00 | 8.02 | 7.80 | 7.83 | 7.83 | -2.12% | 585,314 |
| Sep 15, 2025 | 8.26 | 8.29 | 7.88 | 8.00 | 8.00 | -1.72% | 908,611 |
| Sep 12, 2025 | 8.21 | 8.30 | 7.97 | 8.14 | 8.14 | -1.09% | 693,660 |
| Sep 11, 2025 | 8.03 | 8.38 | 8.03 | 8.23 | 8.23 | 3.26% | 916,800 |
| Sep 10, 2025 | 8.27 | 8.45 | 7.85 | 7.97 | 7.97 | -3.51% | 940,300 |
| Sep 9, 2025 | 7.67 | 8.45 | 7.66 | 8.26 | 8.26 | 9.26% | 1,278,413 |
| Sep 8, 2025 | 7.56 | 7.62 | 7.45 | 7.56 | 7.56 | -0.26% | 861,806 |
| Sep 5, 2025 | 7.67 | 7.82 | 7.51 | 7.58 | 7.58 | -0.66% | 831,000 |
| 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 |