Emergent BioSolutions Inc. (EBS) NYSE
8.15
+0.09(+1.12%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.15
+0.09(+1.12%)
Currency In USD
If you invested $1000 in Emergent BioSolutions Inc. (EBS) 10 years ago, it would be worth $193.72 as of May 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $138.98, while $1000 invested 1 year ago would be worth $1,174.35. This corresponds to total returns of -80.63%, -86.1%, 17.44%, respectively, with annualized returns of -15.13%, -32.6%, 17.44%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 19, 2026 | 8.06 | 8.06 | 8.06 | 8.28 | 8 | 671,701 |
| May 18, 2026 | 8.27 | 8.13 | 8.13 | 8.53 | 8.07 | 862,531 |
| May 15, 2026 | 8.1 | 7.94 | 7.94 | 8.18 | 7.91 | 508,147 |
| May 14, 2026 | 8.28 | 8.21 | 8.21 | 8.54 | 8.15 | 598,610 |
| May 13, 2026 | 8.42 | 8.33 | 8.33 | 8.5 | 8.3 | 535,135 |
| May 12, 2026 | 8.83 | 8.5 | 8.5 | 8.93 | 8.34 | 518,671 |
| May 11, 2026 | 9.59 | 8.95 | 8.95 | 9.66 | 8.95 | 631,834 |
| May 08, 2026 | 9.13 | 9.5 | 9.5 | 9.64 | 9.1 | 846,547 |
| May 07, 2026 | 9.07 | 9.13 | 9.13 | 9.51 | 9.05 | 653,782 |
| May 06, 2026 | 9.17 | 9.1 | 9.1 | 9.37 | 9.08 | 664,662 |
| May 05, 2026 | 8.69 | 9.05 | 9.05 | 9.54 | 8.67 | 1.34M |
| May 04, 2026 | 8.38 | 8.54 | 8.54 | 8.64 | 8.25 | 839,176 |
| May 01, 2026 | 8.99 | 8.47 | 8.47 | 9.32 | 7.53 | 1.41M |
| April 30, 2026 | 8.06 | 8.23 | 8.23 | 8.37 | 7.99 | 781,261 |
| April 29, 2026 | 8.2 | 7.99 | 7.99 | 8.2 | 7.85 | 603,317 |
| April 28, 2026 | 8.1 | 8.23 | 8.23 | 8.23 | 8.1 | 572,376 |
| April 27, 2026 | 8 | 8.03 | 8.03 | 8.22 | 8 | 456,105 |
| April 24, 2026 | 8.06 | 8.03 | 8.03 | 8.09 | 7.97 | 398,428 |
| April 23, 2026 | 8.24 | 8.09 | 8.09 | 8.3 | 7.99 | 325,741 |
| April 22, 2026 | 8.11 | 8.29 | 8.29 | 8.32 | 8.09 | 403,927 |
| April 21, 2026 | 8.31 | 8 | 8 | 8.39 | 7.96 | 564,804 |
| April 20, 2026 | 8.68 | 8.35 | 8.35 | 8.79 | 8.33 | 546,377 |
| April 17, 2026 | 8.9 | 8.81 | 8.81 | 9.02 | 8.7 | 604,166 |
| April 16, 2026 | 8.63 | 8.62 | 8.62 | 8.8 | 8.44 | 536,669 |
| April 15, 2026 | 8.64 | 8.66 | 8.66 | 8.77 | 8.6 | 456,964 |
| April 14, 2026 | 8.29 | 8.66 | 8.66 | 8.84 | 8.29 | 800,587 |
| April 13, 2026 | 7.86 | 8.24 | 8.24 | 8.26 | 7.85 | 550,029 |
| April 10, 2026 | 8.4 | 7.96 | 7.96 | 8.4 | 7.93 | 593,084 |
| April 09, 2026 | 8.25 | 8.45 | 8.45 | 8.53 | 8.25 | 401,939 |
| April 08, 2026 | 8.15 | 8.39 | 8.39 | 8.39 | 8.11 | 635,409 |
| April 07, 2026 | 8 | 7.85 | 7.85 | 8.08 | 7.74 | 1.32M |
| April 06, 2026 | 8.21 | 8.1 | 8.1 | 8.32 | 8.09 | 557,534 |
| April 02, 2026 | 8.22 | 8.23 | 8.23 | 8.36 | 8.07 | 739,351 |
| April 01, 2026 | 8.34 | 8.38 | 8.38 | 8.54 | 8.34 | 911,871 |
| March 31, 2026 | 8.26 | 8.3 | 8.3 | 8.34 | 8.15 | 760,034 |
| March 30, 2026 | 8.1 | 8.05 | 8.05 | 8.14 | 7.94 | 831,653 |
| March 27, 2026 | 8.03 | 7.93 | 7.93 | 8.15 | 7.9 | 638,461 |
| March 26, 2026 | 8.21 | 8.08 | 8.08 | 8.43 | 8.01 | 926,817 |
| March 25, 2026 | 8.12 | 8.21 | 8.21 | 8.45 | 8.12 | 862,476 |
| March 24, 2026 | 7.96 | 8.01 | 8.01 | 8.09 | 7.87 | 660,741 |
| March 23, 2026 | 8.21 | 8.05 | 8.05 | 8.38 | 7.93 | 843,939 |
| March 20, 2026 | 8.14 | 8.19 | 8.19 | 8.23 | 7.97 | 2.03M |
| March 19, 2026 | 7.94 | 8.08 | 8.08 | 8.21 | 7.85 | 691,275 |
| March 18, 2026 | 8.03 | 8 | 8 | 8.11 | 7.97 | 604,291 |
| March 17, 2026 | 8.42 | 8.08 | 8.08 | 8.43 | 8.08 | 726,470 |
| March 16, 2026 | 8.21 | 8.33 | 8.33 | 8.39 | 8.21 | 510,511 |
| March 13, 2026 | 8.23 | 8.07 | 8.07 | 8.44 | 8.01 | 641,416 |
| March 12, 2026 | 8.03 | 8.13 | 8.13 | 8.28 | 8.01 | 726,789 |
| March 11, 2026 | 8.26 | 8.18 | 8.18 | 8.44 | 8.16 | 504,682 |
| March 10, 2026 | 8.47 | 8.39 | 8.39 | 8.59 | 8.35 | 944,168 |
| March 09, 2026 | 8.2 | 8.35 | 8.35 | 8.44 | 7.97 | 1.18M |
| March 06, 2026 | 8.12 | 8.29 | 8.29 | 8.41 | 8.12 | 918,695 |
| March 05, 2026 | 8.61 | 8.44 | 8.44 | 8.75 | 8.34 | 1.39M |
| March 04, 2026 | 8.9 | 8.77 | 8.77 | 9 | 8.66 | 1.72M |
| March 03, 2026 | 8.56 | 8.92 | 8.92 | 9.06 | 8.46 | 1.44M |
| March 02, 2026 | 8.12 | 8.99 | 8.99 | 9.18 | 7.81 | 2.35M |
| February 27, 2026 | 8.2 | 8.15 | 8.15 | 9.57 | 8 | 4.65M |
| February 26, 2026 | 11.18 | 11.1 | 11.1 | 11.46 | 10.96 | 1.47M |
| February 25, 2026 | 11.04 | 11.01 | 11.01 | 11.28 | 10.86 | 1.07M |
| February 24, 2026 | 10.87 | 10.96 | 10.96 | 11.21 | 10.73 | 1.05M |