EBS Historical Prices
Emergent Biosolutions, Inc. · daily open, high, low, close & volume
Trading days
250
Period high
14.06
Period low
4.36
Period change
-38.06%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 5.51 | 7.22 | 5.51 | 6.25 | -2.95% | 3,067,234 |
| Nov 2, 2026 | 6.82 | 6.88 | 6.37 | 6.44 | -5.43% | 954,186 |
| Oct 30, 2026 | 7.11 | 7.30 | 6.76 | 6.81 | -5.68% | 754,436 |
| Oct 29, 2026 | 7.10 | 7.24 | 7.01 | 7.22 | +1.83% | 682,382 |
| Oct 28, 2026 | 6.63 | 7.09 | 6.55 | 7.09 | +6.30% | 800,815 |
| Oct 27, 2026 | 6.37 | 6.76 | 6.37 | 6.67 | +5.21% | 1,504,652 |
| Oct 26, 2026 | 6.28 | 6.40 | 6.14 | 6.34 | +1.77% | 485,439 |
| Oct 23, 2026 | 6.20 | 6.25 | 6.01 | 6.23 | +0.00% | 727,361 |
| Oct 22, 2026 | 6.20 | 6.36 | 6.09 | 6.23 | +0.48% | 838,559 |
| Oct 21, 2026 | 6.30 | 6.38 | 6.14 | 6.20 | -1.43% | 851,823 |
| Oct 20, 2026 | 6.34 | 6.34 | 6.04 | 6.29 | -1.10% | 1,313,849 |
| Oct 19, 2026 | 6.40 | 6.58 | 6.35 | 6.36 | -0.31% | 817,335 |
| Oct 16, 2026 | 6.64 | 6.73 | 6.15 | 6.38 | -11.14% | 2,237,954 |
| Oct 15, 2026 | 6.96 | 7.22 | 6.84 | 7.18 | +3.91% | 654,822 |
| Oct 14, 2026 | 6.87 | 7.07 | 6.81 | 6.91 | +0.00% | 762,216 |
| Oct 13, 2026 | 6.95 | 7.07 | 6.85 | 6.91 | -1.00% | 576,155 |
| Oct 12, 2026 | 7.08 | 7.33 | 6.95 | 6.98 | -1.13% | 951,243 |
| Oct 9, 2026 | 6.73 | 7.06 | 6.59 | 7.06 | +3.67% | 850,965 |
| Oct 8, 2026 | 7.01 | 7.01 | 6.79 | 6.81 | -3.68% | 1,147,331 |
| Oct 7, 2026 | 7.05 | 7.35 | 6.84 | 7.07 | +1.73% | 1,234,670 |
| Oct 6, 2026 | 7.16 | 7.27 | 6.75 | 6.95 | -4.01% | 1,856,518 |
| Oct 5, 2026 | 6.53 | 7.65 | 6.45 | 7.24 | +14.38% | 2,345,922 |
| Oct 2, 2026 | 6.41 | 6.41 | 6.24 | 6.33 | -0.63% | 619,314 |
| Oct 1, 2026 | 6.56 | 6.56 | 6.29 | 6.37 | -3.48% | 811,231 |
| Sep 30, 2026 | 6.88 | 6.88 | 6.56 | 6.60 | -4.62% | 759,695 |
| Sep 29, 2026 | 6.82 | 7.00 | 6.75 | 6.92 | +0.87% | 745,109 |
| Sep 28, 2026 | 6.75 | 6.95 | 6.60 | 6.86 | +1.03% | 682,898 |
| Sep 25, 2026 | 6.79 | 6.84 | 6.67 | 6.79 | +0.30% | 631,362 |
| Sep 24, 2026 | 6.60 | 6.87 | 6.56 | 6.77 | +1.50% | 914,341 |
| Sep 23, 2026 | 6.73 | 6.86 | 6.58 | 6.67 | -1.33% | 1,055,098 |
| Sep 22, 2026 | 6.61 | 6.89 | 6.54 | 6.76 | +3.21% | 1,144,157 |
| Sep 21, 2026 | 6.80 | 6.90 | 6.48 | 6.55 | -3.68% | 1,512,584 |
| Sep 18, 2026 | 6.98 | 7.04 | 6.77 | 6.80 | -3.13% | 1,874,480 |
| Sep 17, 2026 | 6.84 | 7.05 | 6.79 | 7.02 | +4.00% | 1,378,605 |
| Sep 16, 2026 | 6.40 | 6.80 | 6.39 | 6.75 | +6.13% | 1,610,165 |
| Sep 15, 2026 | 6.36 | 6.47 | 6.23 | 6.36 | -0.31% | 1,023,428 |
| Sep 14, 2026 | 6.21 | 6.50 | 6.17 | 6.38 | +2.41% | 685,147 |
| Sep 11, 2026 | 5.98 | 6.39 | 5.88 | 6.23 | +6.13% | 1,299,158 |
| Sep 10, 2026 | 5.59 | 5.99 | 5.50 | 5.87 | +3.35% | 2,391,940 |
| Sep 9, 2026 | 5.96 | 6.04 | 5.61 | 5.68 | -5.33% | 1,171,615 |
| Sep 8, 2026 | 6.15 | 6.15 | 5.96 | 6.00 | -3.38% | 701,644 |
| Sep 4, 2026 | 6.26 | 6.30 | 6.14 | 6.21 | -0.32% | 998,575 |
| Sep 3, 2026 | 6.56 | 6.60 | 5.97 | 6.23 | -3.56% | 1,098,036 |
| Sep 2, 2026 | 6.23 | 6.50 | 6.23 | 6.46 | +5.90% | 1,034,061 |
| Aug 31, 2026 | 5.88 | 6.12 | 5.80 | 6.10 | +3.21% | 1,126,461 |
| Aug 28, 2026 | 5.96 | 6.11 | 5.88 | 5.91 | -0.51% | 1,244,043 |
| Aug 27, 2026 | 5.98 | 6.00 | 5.75 | 5.94 | -0.50% | 1,304,343 |
| Aug 26, 2026 | 5.56 | 6.00 | 5.55 | 5.97 | +5.85% | 1,165,906 |
| Aug 25, 2026 | 5.20 | 5.67 | 5.20 | 5.64 | +8.88% | 1,362,810 |
| Aug 24, 2026 | 5.02 | 5.22 | 5.00 | 5.18 | +1.97% | 871,184 |
| Aug 21, 2026 | 4.79 | 5.11 | 4.75 | 5.08 | +5.39% | 1,418,591 |
| Aug 20, 2026 | 4.88 | 4.93 | 4.58 | 4.82 | -1.43% | 1,509,459 |
| Aug 19, 2026 | 4.81 | 4.92 | 4.74 | 4.89 | +4.94% | 1,552,854 |
| Aug 18, 2026 | 4.46 | 4.67 | 4.46 | 4.66 | +3.56% | 746,279 |
| Aug 17, 2026 | 4.50 | 4.58 | 4.43 | 4.50 | -1.96% | 695,644 |
| Aug 14, 2026 | 4.50 | 4.67 | 4.45 | 4.59 | +2.23% | 1,095,416 |
| Aug 13, 2026 | 4.52 | 4.73 | 4.45 | 4.49 | -1.32% | 1,461,108 |
| Aug 12, 2026 | 4.42 | 4.64 | 4.38 | 4.55 | +2.25% | 1,698,371 |
| Aug 11, 2026 | 4.47 | 4.53 | 4.37 | 4.45 | -0.45% | 1,755,488 |
| Aug 10, 2026 | 4.72 | 4.72 | 4.36 | 4.47 | -7.64% | 4,332,817 |
| Aug 7, 2026 | 5.40 | 5.55 | 4.81 | 4.84 | -8.85% | 3,140,679 |
| Aug 6, 2026 | 5.95 | 5.97 | 5.06 | 5.31 | -29.58% | 4,259,325 |
| Aug 5, 2026 | 7.64 | 7.70 | 7.52 | 7.54 | -0.40% | 728,258 |
| Aug 4, 2026 | 7.46 | 7.63 | 7.35 | 7.57 | +2.16% | 489,104 |
| Aug 3, 2026 | 7.38 | 7.42 | 7.20 | 7.41 | +2.63% | 441,013 |
| Jul 31, 2026 | 7.28 | 7.32 | 7.05 | 7.22 | -0.55% | 487,190 |
| Jul 30, 2026 | 7.32 | 7.45 | 7.19 | 7.26 | -1.22% | 472,188 |
| Jul 29, 2026 | 7.25 | 7.46 | 7.19 | 7.35 | +0.55% | 572,661 |
| Jul 28, 2026 | 7.34 | 7.43 | 7.21 | 7.31 | -0.27% | 575,984 |
| Jul 27, 2026 | 7.36 | 7.50 | 7.29 | 7.33 | +0.96% | 634,629 |
| Jul 24, 2026 | 7.51 | 7.65 | 7.24 | 7.26 | -3.20% | 554,005 |
| Jul 23, 2026 | 7.50 | 7.60 | 7.46 | 7.50 | -1.06% | 661,151 |
| Jul 22, 2026 | 7.65 | 7.73 | 7.56 | 7.58 | -0.92% | 389,703 |
| Jul 21, 2026 | 7.62 | 7.67 | 7.56 | 7.65 | -0.52% | 440,793 |
| Jul 20, 2026 | 7.57 | 7.71 | 7.49 | 7.69 | +0.79% | 579,486 |
| Jul 17, 2026 | 7.49 | 7.67 | 7.49 | 7.63 | -0.78% | 604,327 |
| Jul 16, 2026 | 7.85 | 7.92 | 7.63 | 7.69 | -2.53% | 846,912 |
| Jul 15, 2026 | 7.52 | 7.92 | 7.42 | 7.89 | +5.20% | 861,705 |
| Jul 14, 2026 | 7.95 | 8.01 | 7.39 | 7.50 | -6.37% | 1,204,676 |
| Jul 13, 2026 | 7.97 | 8.15 | 7.94 | 8.01 | -0.50% | 675,732 |
| Jul 10, 2026 | 8.20 | 8.23 | 7.93 | 8.05 | -1.59% | 1,205,670 |
| Jul 9, 2026 | 8.14 | 8.37 | 8.04 | 8.18 | +0.49% | 644,212 |
| Jul 8, 2026 | 8.13 | 8.28 | 8.04 | 8.14 | -1.81% | 847,809 |
| Jul 7, 2026 | 8.29 | 8.43 | 8.16 | 8.29 | +1.34% | 675,388 |
| Jul 6, 2026 | 8.24 | 8.30 | 8.15 | 8.18 | -1.21% | 610,900 |
| Jul 2, 2026 | 8.39 | 8.53 | 8.12 | 8.28 | +0.00% | 575,961 |
| Jul 1, 2026 | 8.31 | 8.63 | 8.27 | 8.28 | -1.19% | 555,464 |
| Jun 30, 2026 | 8.39 | 8.52 | 8.21 | 8.38 | -0.95% | 730,522 |
| Jun 29, 2026 | 8.55 | 8.59 | 8.31 | 8.46 | -0.82% | 695,051 |
| Jun 26, 2026 | 7.95 | 8.53 | 7.95 | 8.53 | +6.89% | 2,119,447 |
| Jun 25, 2026 | 8.38 | 8.45 | 7.85 | 7.98 | -5.34% | 971,297 |
| Jun 24, 2026 | 8.03 | 8.54 | 8.03 | 8.43 | +5.24% | 891,773 |
| Jun 23, 2026 | 7.80 | 8.07 | 7.80 | 8.01 | +2.04% | 838,717 |
| Jun 22, 2026 | 8.14 | 8.26 | 7.83 | 7.85 | -1.88% | 1,558,073 |
| Jun 18, 2026 | 8.22 | 8.32 | 7.89 | 8.00 | -1.72% | 2,229,025 |
| Jun 17, 2026 | 7.83 | 8.29 | 7.83 | 8.14 | +5.03% | 990,619 |
| Jun 16, 2026 | 8.29 | 8.34 | 7.58 | 7.75 | -6.51% | 1,824,428 |
| Jun 15, 2026 | 8.46 | 8.49 | 8.23 | 8.29 | -0.36% | 688,726 |
| Jun 12, 2026 | 8.33 | 8.47 | 8.27 | 8.32 | -0.83% | 476,688 |
| Jun 11, 2026 | 8.23 | 8.49 | 8.11 | 8.39 | +1.82% | 678,008 |
| Jun 10, 2026 | 7.90 | 8.25 | 7.88 | 8.24 | +3.65% | 780,413 |
| Jun 9, 2026 | 8.00 | 8.16 | 7.56 | 7.95 | -0.62% | 818,357 |
| Jun 8, 2026 | 8.21 | 8.33 | 7.99 | 8.00 | -0.87% | 605,401 |
| Jun 5, 2026 | 8.38 | 8.51 | 7.95 | 8.07 | -4.38% | 701,551 |
| Jun 4, 2026 | 8.03 | 8.49 | 8.03 | 8.44 | +6.43% | 935,778 |
| Jun 3, 2026 | 8.20 | 8.31 | 7.68 | 7.93 | -3.41% | 1,042,149 |
| Jun 2, 2026 | 8.42 | 8.47 | 8.13 | 8.21 | -3.30% | 802,447 |
| Jun 1, 2026 | 9.00 | 9.00 | 8.49 | 8.49 | -6.91% | 852,283 |
| May 29, 2026 | 9.21 | 9.37 | 9.11 | 9.12 | -0.65% | 1,157,303 |
| May 28, 2026 | 8.90 | 9.40 | 8.78 | 9.18 | +2.00% | 880,946 |
| May 27, 2026 | 9.22 | 9.34 | 8.97 | 9.00 | -1.42% | 821,110 |
| May 26, 2026 | 8.54 | 9.29 | 8.52 | 9.13 | +8.05% | 1,085,043 |
| May 22, 2026 | 8.39 | 8.60 | 8.35 | 8.45 | +0.96% | 986,684 |
| May 21, 2026 | 8.16 | 8.40 | 8.08 | 8.37 | +2.70% | 554,196 |
| May 20, 2026 | 8.09 | 8.40 | 8.06 | 8.15 | +1.12% | 614,630 |
| May 19, 2026 | 8.06 | 8.28 | 8.00 | 8.06 | -0.86% | 671,996 |
| May 18, 2026 | 8.27 | 8.53 | 8.07 | 8.13 | +2.39% | 863,643 |
| May 15, 2026 | 8.10 | 8.18 | 7.91 | 7.94 | -3.29% | 508,196 |
| May 14, 2026 | 8.28 | 8.54 | 8.14 | 8.21 | -1.44% | 598,735 |
| May 13, 2026 | 8.42 | 8.50 | 8.30 | 8.33 | -2.00% | 574,936 |
| May 12, 2026 | 8.83 | 8.95 | 8.34 | 8.50 | -5.03% | 606,460 |
| May 11, 2026 | 9.59 | 9.66 | 8.95 | 8.95 | -5.79% | 633,564 |
| May 8, 2026 | 9.13 | 9.64 | 9.10 | 9.50 | +4.05% | 982,477 |
| May 7, 2026 | 9.07 | 9.51 | 9.04 | 9.13 | +0.33% | 654,970 |
| May 6, 2026 | 9.17 | 9.37 | 9.08 | 9.10 | +0.55% | 664,903 |
| May 5, 2026 | 8.69 | 9.54 | 8.67 | 9.05 | +5.97% | 1,336,893 |
| May 4, 2026 | 8.38 | 8.63 | 8.25 | 8.54 | +0.83% | 839,172 |
| May 1, 2026 | 8.99 | 9.32 | 7.53 | 8.47 | +2.92% | 1,407,423 |
| Apr 30, 2026 | 8.06 | 8.37 | 7.99 | 8.23 | +3.00% | 824,833 |
| Apr 29, 2026 | 8.20 | 8.20 | 7.85 | 7.99 | -2.92% | 604,627 |
| Apr 28, 2026 | 8.10 | 8.23 | 8.10 | 8.23 | +2.49% | 572,378 |
| Apr 27, 2026 | 8.00 | 8.21 | 8.00 | 8.03 | +0.00% | 456,150 |
| Apr 24, 2026 | 8.06 | 8.09 | 7.97 | 8.03 | -0.74% | 398,648 |
| Apr 23, 2026 | 8.24 | 8.30 | 7.99 | 8.09 | -2.41% | 325,741 |
| Apr 22, 2026 | 8.11 | 8.32 | 8.09 | 8.29 | +3.62% | 404,081 |
| Apr 21, 2026 | 8.31 | 8.39 | 7.96 | 8.00 | -4.19% | 564,843 |
| Apr 20, 2026 | 8.68 | 8.79 | 8.33 | 8.35 | -5.22% | 546,631 |
| Apr 17, 2026 | 8.90 | 9.02 | 8.70 | 8.81 | +2.20% | 604,171 |
| Apr 16, 2026 | 8.63 | 8.80 | 8.44 | 8.62 | -0.46% | 537,081 |
| Apr 15, 2026 | 8.64 | 8.77 | 8.60 | 8.66 | +0.00% | 457,271 |
| Apr 14, 2026 | 8.29 | 8.84 | 8.29 | 8.66 | +5.10% | 800,599 |
| Apr 13, 2026 | 7.86 | 8.26 | 7.85 | 8.24 | +3.52% | 551,064 |
| Apr 10, 2026 | 8.40 | 8.40 | 7.93 | 7.96 | -5.80% | 595,991 |
| Apr 9, 2026 | 8.25 | 8.53 | 8.25 | 8.45 | +0.72% | 415,671 |
| Apr 8, 2026 | 8.15 | 8.39 | 8.11 | 8.39 | +6.88% | 635,572 |
| Apr 7, 2026 | 8.00 | 8.08 | 7.74 | 7.85 | -3.09% | 1,320,485 |
| Apr 6, 2026 | 8.21 | 8.32 | 8.09 | 8.10 | -1.58% | 557,887 |
| Apr 2, 2026 | 8.22 | 8.36 | 8.06 | 8.23 | -1.79% | 880,373 |
| Apr 1, 2026 | 8.34 | 8.54 | 8.34 | 8.38 | +0.96% | 912,856 |
| Mar 31, 2026 | 8.26 | 8.34 | 8.15 | 8.30 | +3.11% | 760,324 |
| Mar 30, 2026 | 8.10 | 8.14 | 7.94 | 8.05 | +1.51% | 833,656 |
| Mar 27, 2026 | 8.03 | 8.15 | 7.90 | 7.93 | -1.86% | 639,797 |
| Mar 26, 2026 | 8.21 | 8.43 | 8.01 | 8.08 | -1.58% | 927,913 |
| Mar 25, 2026 | 8.12 | 8.45 | 8.12 | 8.21 | +2.50% | 880,098 |
| Mar 24, 2026 | 7.96 | 8.10 | 7.87 | 8.01 | -0.50% | 780,254 |
| Mar 23, 2026 | 8.21 | 8.38 | 7.93 | 8.05 | -1.71% | 844,489 |
| Mar 20, 2026 | 8.14 | 8.23 | 7.97 | 8.19 | +1.36% | 2,027,465 |
| Mar 19, 2026 | 7.94 | 8.21 | 7.85 | 8.08 | +1.00% | 696,914 |
| Mar 18, 2026 | 8.03 | 8.11 | 7.97 | 8.00 | -0.99% | 604,877 |
| Mar 17, 2026 | 8.42 | 8.43 | 8.08 | 8.08 | -3.00% | 728,385 |
| Mar 16, 2026 | 8.21 | 8.40 | 8.17 | 8.33 | +3.22% | 530,222 |
| Mar 13, 2026 | 8.23 | 8.44 | 8.01 | 8.07 | -0.74% | 641,430 |
| Mar 12, 2026 | 8.03 | 8.28 | 8.01 | 8.13 | -0.61% | 728,093 |
| Mar 11, 2026 | 8.26 | 8.44 | 8.16 | 8.18 | -2.50% | 504,875 |
| Mar 10, 2026 | 8.47 | 8.59 | 8.35 | 8.39 | +0.48% | 944,173 |
| Mar 9, 2026 | 8.20 | 8.44 | 7.97 | 8.35 | +0.72% | 1,183,522 |
| Mar 6, 2026 | 8.12 | 8.41 | 8.12 | 8.29 | -1.78% | 918,696 |
| Mar 5, 2026 | 8.61 | 8.75 | 8.34 | 8.44 | -3.76% | 1,393,700 |
| Mar 4, 2026 | 8.90 | 9.03 | 8.66 | 8.77 | -1.68% | 1,721,490 |
| Mar 3, 2026 | 8.56 | 9.05 | 8.45 | 8.92 | -0.78% | 1,651,895 |
| Mar 2, 2026 | 8.12 | 9.18 | 7.81 | 8.99 | +10.31% | 2,354,316 |
| Feb 27, 2026 | 8.20 | 9.57 | 8.00 | 8.15 | -26.58% | 4,650,297 |
| Feb 26, 2026 | 11.18 | 11.46 | 10.96 | 11.10 | +0.82% | 1,465,158 |
| Feb 25, 2026 | 11.04 | 11.28 | 10.86 | 11.01 | +0.46% | 1,071,752 |
| Feb 24, 2026 | 10.87 | 11.21 | 10.73 | 10.96 | +0.09% | 1,052,287 |
| Feb 23, 2026 | 10.87 | 11.15 | 10.65 | 10.95 | +0.18% | 507,920 |
| Feb 20, 2026 | 10.80 | 11.23 | 10.71 | 10.93 | -0.55% | 567,590 |
| Feb 19, 2026 | 10.60 | 11.09 | 10.54 | 10.99 | +1.95% | 494,807 |
| Feb 18, 2026 | 10.65 | 10.95 | 10.65 | 10.78 | +0.75% | 382,100 |
| Feb 17, 2026 | 10.79 | 11.08 | 10.65 | 10.70 | -1.20% | 358,477 |
| Feb 13, 2026 | 11.00 | 11.23 | 10.74 | 10.83 | -0.18% | 626,133 |
| Feb 12, 2026 | 11.09 | 11.12 | 10.67 | 10.85 | -1.63% | 464,725 |
| Feb 11, 2026 | 11.13 | 11.26 | 10.66 | 11.03 | -0.09% | 489,641 |
| Feb 10, 2026 | 11.04 | 11.45 | 10.99 | 11.04 | +0.09% | 563,339 |
| Feb 9, 2026 | 10.80 | 11.08 | 10.45 | 11.03 | +1.01% | 561,684 |
| Feb 6, 2026 | 10.65 | 10.96 | 10.40 | 10.92 | +3.61% | 975,071 |
| Feb 5, 2026 | 11.19 | 11.68 | 10.48 | 10.54 | -7.62% | 905,042 |
| Feb 4, 2026 | 11.46 | 11.80 | 11.29 | 11.41 | -1.13% | 740,966 |
| Feb 3, 2026 | 11.58 | 11.96 | 11.36 | 11.54 | -1.45% | 680,509 |
| Feb 2, 2026 | 11.33 | 11.85 | 11.28 | 11.71 | +3.26% | 485,540 |
| Jan 30, 2026 | 11.71 | 12.05 | 11.29 | 11.34 | -4.71% | 566,876 |
| Jan 29, 2026 | 11.71 | 12.13 | 11.62 | 11.90 | +1.62% | 589,765 |
| Jan 28, 2026 | 12.23 | 12.30 | 11.53 | 11.71 | -4.17% | 459,023 |
| Jan 27, 2026 | 11.93 | 12.26 | 11.87 | 12.22 | +2.60% | 423,793 |
| Jan 26, 2026 | 11.92 | 12.10 | 11.80 | 11.91 | -0.33% | 508,529 |
| Jan 23, 2026 | 12.09 | 12.43 | 11.77 | 11.95 | -1.16% | 541,000 |
| Jan 22, 2026 | 11.54 | 12.58 | 11.54 | 12.09 | +5.13% | 1,264,006 |
| Jan 21, 2026 | 11.11 | 11.64 | 11.11 | 11.50 | +3.60% | 1,274,391 |
| Jan 20, 2026 | 10.63 | 11.32 | 10.60 | 11.10 | +1.00% | 1,416,745 |
| Jan 16, 2026 | 11.01 | 11.47 | 10.90 | 10.99 | +0.37% | 1,726,534 |
| Jan 15, 2026 | 12.39 | 12.52 | 10.91 | 10.95 | -12.68% | 1,868,726 |
| Jan 14, 2026 | 12.20 | 12.57 | 12.01 | 12.54 | +3.04% | 1,370,203 |
| Jan 13, 2026 | 12.30 | 12.60 | 12.13 | 12.17 | -1.78% | 669,527 |
| Jan 12, 2026 | 12.82 | 12.83 | 11.54 | 12.39 | -4.40% | 1,045,908 |
| Jan 9, 2026 | 13.36 | 13.53 | 12.93 | 12.96 | -2.99% | 616,890 |
| Jan 8, 2026 | 13.80 | 13.99 | 13.18 | 13.36 | -3.88% | 1,048,445 |
| Jan 7, 2026 | 13.37 | 14.06 | 13.30 | 13.90 | +5.70% | 1,257,691 |
| Jan 6, 2026 | 12.72 | 13.58 | 12.72 | 13.15 | +2.33% | 1,062,572 |
| Jan 5, 2026 | 12.45 | 12.95 | 12.35 | 12.85 | +2.72% | 934,184 |
| Jan 2, 2026 | 12.38 | 12.60 | 12.15 | 12.51 | +1.21% | 606,904 |
| Dec 31, 2025 | 12.21 | 12.47 | 12.11 | 12.36 | +1.64% | 653,859 |
| Dec 30, 2025 | 12.13 | 12.32 | 12.03 | 12.16 | -0.49% | 545,386 |
| Dec 29, 2025 | 12.34 | 12.51 | 12.02 | 12.22 | -1.69% | 567,024 |
| Dec 26, 2025 | 12.61 | 12.63 | 12.27 | 12.43 | -1.58% | 672,191 |
| Dec 24, 2025 | 12.59 | 12.86 | 12.51 | 12.63 | +0.72% | 322,004 |
| Dec 23, 2025 | 12.69 | 12.78 | 12.20 | 12.54 | -2.11% | 694,238 |
| Dec 22, 2025 | 12.42 | 12.95 | 12.36 | 12.81 | +3.14% | 915,711 |
| Dec 19, 2025 | 12.36 | 12.72 | 12.35 | 12.42 | +0.98% | 1,806,244 |
| Dec 18, 2025 | 12.30 | 12.71 | 12.19 | 12.30 | +0.74% | 730,427 |
| Dec 17, 2025 | 12.07 | 12.65 | 12.06 | 12.21 | +0.16% | 684,452 |
| Dec 16, 2025 | 12.25 | 12.63 | 12.08 | 12.19 | -1.14% | 671,040 |
| Dec 15, 2025 | 11.38 | 12.47 | 11.38 | 12.33 | +8.06% | 1,069,098 |
| Dec 12, 2025 | 11.77 | 11.85 | 11.34 | 11.41 | -2.65% | 568,158 |
| Dec 11, 2025 | 11.53 | 11.80 | 11.46 | 11.72 | +1.38% | 651,324 |
| Dec 10, 2025 | 11.46 | 11.62 | 11.16 | 11.56 | -0.52% | 1,285,023 |
| Dec 9, 2025 | 11.67 | 11.99 | 11.60 | 11.62 | -2.11% | 495,028 |
| Dec 8, 2025 | 12.01 | 12.09 | 11.65 | 11.87 | -0.25% | 1,341,889 |
| Dec 5, 2025 | 12.15 | 12.24 | 11.85 | 11.90 | -1.24% | 696,254 |
| Dec 4, 2025 | 11.60 | 12.28 | 11.52 | 12.05 | +3.88% | 1,124,822 |
| Dec 3, 2025 | 11.00 | 11.69 | 10.97 | 11.60 | +6.91% | 888,666 |
| Dec 2, 2025 | 10.89 | 11.17 | 10.63 | 10.85 | +0.56% | 676,002 |
| Dec 1, 2025 | 11.06 | 11.17 | 10.76 | 10.79 | -3.40% | 731,128 |
| Nov 28, 2025 | 11.16 | 11.30 | 11.11 | 11.17 | +1.09% | 346,920 |
| Nov 26, 2025 | 10.95 | 11.18 | 10.77 | 11.05 | +0.91% | 618,725 |
| Nov 25, 2025 | 10.85 | 11.08 | 10.73 | 10.95 | +1.30% | 859,790 |
| Nov 24, 2025 | 10.04 | 10.93 | 10.04 | 10.81 | +7.67% | 1,143,860 |
| Nov 21, 2025 | 9.05 | 10.17 | 9.02 | 10.04 | +10.57% | 1,129,143 |
| Nov 20, 2025 | 10.00 | 10.21 | 9.07 | 9.08 | -8.19% | 1,155,431 |
| Nov 19, 2025 | 10.12 | 10.29 | 9.76 | 9.89 | -2.27% | 682,892 |
| Nov 18, 2025 | 10.01 | 10.21 | 9.91 | 10.12 | +0.20% | 644,323 |
| Nov 17, 2025 | 10.04 | 10.39 | 9.99 | 10.10 | -0.10% | 806,204 |
| Nov 14, 2025 | 10.02 | 10.33 | 9.93 | 10.11 | -2.03% | 1,137,246 |
| Nov 13, 2025 | 10.59 | 11.00 | 10.21 | 10.32 | -4.53% | 1,087,672 |
| Nov 12, 2025 | 10.88 | 11.02 | 10.72 | 10.81 | -0.64% | 587,480 |
| Nov 11, 2025 | 10.99 | 11.00 | 10.68 | 10.88 | -1.00% | 747,403 |
| Nov 10, 2025 | 10.35 | 11.01 | 10.31 | 10.99 | +8.17% | 1,286,718 |
| Nov 7, 2025 | 10.00 | 10.23 | 9.71 | 10.16 | -1.07% | 1,076,111 |
| Nov 6, 2025 | 10.31 | 10.51 | 10.13 | 10.27 | -0.68% | 949,686 |
| Nov 5, 2025 | 10.03 | 10.37 | 9.91 | 10.34 | +2.48% | 1,330,720 |
| Nov 4, 2025 | 10.21 | 10.54 | 10.04 | 10.09 | -3.81% | 1,198,514 |
Daily open, high, low, close and volume for Emergent Biosolutions, Inc. (EBS). Showing 250 trading days. Unadjusted prices.