Emergent BioSolutions Inc. (EBS)
NYSE: EBS · Real-Time Price · USD
12.36
+0.20 (1.64%)
Dec 31, 2025, 4:00 PM EST - Market closed
Emergent BioSolutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 12.21 | 12.47 | 12.11 | 12.36 | 12.36 | 1.64% | 591,730 |
| Dec 30, 2025 | 12.13 | 12.32 | 12.03 | 12.16 | 12.16 | -0.49% | 545,280 |
| Dec 29, 2025 | 12.34 | 12.51 | 12.02 | 12.22 | 12.22 | -1.69% | 566,986 |
| Dec 26, 2025 | 12.61 | 12.63 | 12.27 | 12.43 | 12.43 | -1.58% | 672,130 |
| Dec 24, 2025 | 12.59 | 12.86 | 12.51 | 12.63 | 12.63 | 0.72% | 320,616 |
| Dec 23, 2025 | 12.69 | 12.78 | 12.20 | 12.54 | 12.54 | -2.11% | 626,453 |
| Dec 22, 2025 | 12.42 | 12.95 | 12.36 | 12.81 | 12.81 | 3.14% | 915,295 |
| Dec 19, 2025 | 12.36 | 12.72 | 12.35 | 12.42 | 12.42 | 0.98% | 1,799,165 |
| Dec 18, 2025 | 12.30 | 12.71 | 12.19 | 12.30 | 12.30 | 0.74% | 730,413 |
| Dec 17, 2025 | 12.07 | 12.65 | 12.06 | 12.21 | 12.21 | 0.16% | 684,452 |
| Dec 16, 2025 | 12.25 | 12.63 | 12.08 | 12.19 | 12.19 | -1.14% | 671,040 |
| Dec 15, 2025 | 11.38 | 12.47 | 11.38 | 12.33 | 12.33 | 8.06% | 1,069,098 |
| Dec 12, 2025 | 11.77 | 11.85 | 11.34 | 11.41 | 11.41 | -2.65% | 568,158 |
| Dec 11, 2025 | 11.53 | 11.80 | 11.46 | 11.72 | 11.72 | 1.38% | 651,324 |
| Dec 10, 2025 | 11.46 | 11.62 | 11.17 | 11.56 | 11.56 | -0.52% | 1,285,023 |
| Dec 9, 2025 | 11.67 | 11.99 | 11.60 | 11.62 | 11.62 | -2.11% | 495,228 |
| Dec 8, 2025 | 12.01 | 12.09 | 11.65 | 11.87 | 11.87 | -0.25% | 1,341,889 |
| Dec 5, 2025 | 12.15 | 12.24 | 11.85 | 11.90 | 11.90 | -1.24% | 696,254 |
| Dec 4, 2025 | 11.60 | 12.28 | 11.52 | 12.05 | 12.05 | 3.88% | 1,124,822 |
| Dec 3, 2025 | 11.00 | 11.69 | 10.98 | 11.60 | 11.60 | 6.91% | 888,666 |
| Dec 2, 2025 | 10.89 | 11.17 | 10.63 | 10.85 | 10.85 | 0.56% | 676,002 |
| Dec 1, 2025 | 11.06 | 11.17 | 10.76 | 10.79 | 10.79 | -3.40% | 731,128 |
| Nov 28, 2025 | 11.16 | 11.31 | 11.11 | 11.17 | 11.17 | 1.09% | 346,920 |
| Nov 26, 2025 | 10.95 | 11.18 | 10.77 | 11.05 | 11.05 | 0.91% | 618,725 |
| Nov 25, 2025 | 10.85 | 11.08 | 10.73 | 10.95 | 10.95 | 1.30% | 859,790 |
| Nov 24, 2025 | 10.04 | 10.93 | 10.04 | 10.81 | 10.81 | 7.67% | 1,143,860 |
| Nov 21, 2025 | 9.05 | 10.17 | 9.02 | 10.04 | 10.04 | 10.57% | 1,129,143 |
| Nov 20, 2025 | 10.00 | 10.22 | 9.07 | 9.08 | 9.08 | -8.19% | 1,155,431 |
| 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 |