Emergent BioSolutions Inc. - EBS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 18, 2025	12.3	12.3	12.3	12.71	12.19	730,427
December 17, 2025	12.07	12.21	12.21	12.65	12.06	684,452
December 16, 2025	12.25	12.19	12.19	12.63	12.08	671,040
December 15, 2025	11.38	12.33	12.33	12.47	11.38	1.07M
December 12, 2025	11.77	11.41	11.41	11.85	11.34	568,158
December 11, 2025	11.53	11.72	11.72	11.8	11.46	651,324
December 10, 2025	11.46	11.56	11.56	11.62	11.17	1.29M
December 09, 2025	11.67	11.62	11.62	11.99	11.6	495,228
December 08, 2025	12.01	11.87	11.87	12.09	11.65	1.34M
December 05, 2025	12.15	11.9	11.9	12.24	11.85	696,300
December 04, 2025	11.6	12.05	12.05	12.28	11.52	1.12M
December 03, 2025	11	11.6	11.6	11.69	10.98	888,500
December 02, 2025	10.89	10.85	10.85	11.17	10.63	676,002
December 01, 2025	11.06	10.79	10.79	11.17	10.76	731,128
November 28, 2025	11.16	11.17	11.17	11.31	11.11	346,920
November 26, 2025	10.95	11.05	11.05	11.18	10.77	618,725
November 25, 2025	10.85	10.95	10.95	11.08	10.73	859,800
November 24, 2025	10.04	10.81	10.81	10.93	10.04	1.14M
November 21, 2025	9.05	10.04	10.04	10.17	9.02	1.13M
November 20, 2025	10	9.08	9.08	10.22	9.07	1.16M
November 19, 2025	10.12	9.89	9.89	10.29	9.76	682,900
November 18, 2025	10.01	10.12	10.12	10.22	9.91	644,323
November 17, 2025	10.04	10.1	10.1	10.39	9.99	806,204
November 14, 2025	10.02	10.11	10.11	10.33	9.93	1.14M
November 13, 2025	10.59	10.32	10.32	11	10.21	1.09M
November 12, 2025	10.88	10.81	10.81	11.02	10.72	587,500
November 11, 2025	10.99	10.88	10.88	11	10.68	747,403
November 10, 2025	10.35	10.99	10.99	11.01	10.32	1.29M
November 07, 2025	10	10.16	10.16	10.24	9.71	1.08M
November 06, 2025	10.31	10.27	10.27	10.51	10.13	949,686
November 05, 2025	10.03	10.34	10.34	10.37	9.91	1.33M
November 04, 2025	10.21	10.09	10.09	10.54	10.04	1.2M
November 03, 2025	12.49	10.49	10.49	12.65	10.16	2.86M
October 31, 2025	12.77	12.48	12.48	13	11.62	2.36M
October 30, 2025	10.86	12.84	12.84	13.41	10.84	8.92M
October 29, 2025	9.59	9.4	9.4	9.66	9.21	1.13M
October 28, 2025	9.7	9.47	9.47	9.82	9.42	673,131
October 27, 2025	9.91	9.69	9.69	10.01	9.61	942,036
October 24, 2025	9.85	9.74	9.74	10.04	9.74	640,413
October 23, 2025	9.55	9.66	9.66	9.74	9.43	623,348
October 22, 2025	9.45	9.43	9.43	9.54	9.13	616,113
October 21, 2025	9.83	9.45	9.45	9.9	9.43	628,198
October 20, 2025	9.37	9.83	9.83	9.95	9.35	784,862
October 17, 2025	9.3	9.16	9.16	9.62	9.04	791,700
October 16, 2025	9.66	9.4	9.4	9.9	9.37	961,915
October 15, 2025	9.26	9.6	9.6	9.69	9.24	739,142
October 14, 2025	9.06	9.09	9.09	9.31	8.97	541,602
October 13, 2025	9.15	9.3	9.3	9.4	9.13	595,587
October 10, 2025	9.97	9.07	9.07	10.02	9.06	1.17M
October 09, 2025	9.98	10.04	10.04	10.1	9.77	853,628
October 08, 2025	9.94	9.89	9.89	10.08	9.67	1.05M
October 07, 2025	9.25	9.92	9.92	10.05	9.21	1.57M
October 06, 2025	9.17	9.14	9.14	9.39	8.85	769,200
October 03, 2025	9.23	9.15	9.15	9.37	9.11	588,886
October 02, 2025	9.18	9.19	9.19	9.3	9.03	617,509
October 01, 2025	8.77	9.19	9.19	9.34	8.58	1.02M
September 30, 2025	8.84	8.82	8.82	9.1	8.78	750,000
September 29, 2025	8.95	8.94	8.94	9.09	8.76	890,713
September 26, 2025	8.87	8.91	8.91	9.11	8.61	1.36M
September 25, 2025	8.2	8.74	8.74	8.84	8.1	1.39M

Emergent BioSolutions Inc. (EBS) NYSE