Emergent BioSolutions Inc... (EBS)
NYSE: EBS
· Real-Time Price · USD
9.14
-0.05 (-0.54%)
At close: Oct 03, 2025, 3:59 PM
9.05
-0.98%
After-hours: Oct 03, 2025, 07:54 PM EDT
EBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.23 | 9.36 | 9.11 | 9.15 | 9.15 | -0.44% | 570,903 |
| Oct 2, 2025 | 9.18 | 9.30 | 9.03 | 9.19 | 9.19 | 0.00% | 617,509 |
| Oct 1, 2025 | 8.77 | 9.34 | 8.58 | 9.19 | 9.19 | 4.20% | 1,021,413 |
| Sep 30, 2025 | 8.84 | 9.10 | 8.78 | 8.82 | 8.82 | -1.34% | 750,000 |
| Sep 29, 2025 | 8.95 | 9.09 | 8.76 | 8.94 | 8.94 | 0.34% | 890,713 |
| Sep 26, 2025 | 8.87 | 9.11 | 8.61 | 8.91 | 8.91 | 1.95% | 1,356,300 |
| 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 |
Page 1 of 136