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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	11.13	11.03	11.03	11.26	10.66	489,641
February 10, 2026	11.04	11.04	11.04	11.45	11	563,339
February 09, 2026	10.8	11.03	11.03	11.08	10.45	561,700
February 06, 2026	10.65	10.92	10.92	10.96	10.4	975,100
February 05, 2026	11.19	10.54	10.54	11.68	10.48	905,042
February 04, 2026	11.46	11.41	11.41	11.8	11.29	740,966
February 03, 2026	11.58	11.54	11.54	11.96	11.36	680,509
February 02, 2026	11.33	11.71	11.71	11.85	11.28	485,540
January 30, 2026	11.71	11.34	11.34	12.05	11.29	566,876
January 29, 2026	11.71	11.9	11.9	12.13	11.62	589,765
January 28, 2026	12.23	11.71	11.71	12.31	11.53	459,023
January 27, 2026	11.93	12.22	12.21	12.26	11.87	412,366
January 26, 2026	11.92	11.91	11.91	12.1	11.8	508,529
January 23, 2026	12.09	11.95	11.95	12.43	11.77	541,000
January 22, 2026	11.54	12.09	12.09	12.58	11.54	1.26M
January 21, 2026	11.11	11.5	11.5	11.64	11.11	1.27M
January 20, 2026	10.63	11.1	11.1	11.32	10.6	1.42M
January 16, 2026	11.01	10.99	10.99	11.47	10.9	1.73M
January 15, 2026	12.39	10.95	10.95	12.52	10.92	1.87M
January 14, 2026	12.2	12.54	12.54	12.57	12.01	1.37M
January 13, 2026	12.3	12.17	12.17	12.6	12.13	669,527
January 12, 2026	12.82	12.39	12.39	12.83	11.54	1.05M
January 09, 2026	13.36	12.96	12.96	13.53	12.93	616,900
January 08, 2026	13.8	13.36	13.36	13.99	13.18	1.05M
January 07, 2026	13.37	13.9	13.9	14.06	13.3	1.26M
January 06, 2026	12.72	13.15	13.15	13.58	12.72	1.06M
January 05, 2026	12.45	12.85	12.85	12.95	12.35	934,184
January 02, 2026	12.38	12.51	12.51	12.6	12.15	606,904
December 31, 2025	12.21	12.36	12.36	12.47	12.11	653,859
December 30, 2025	12.13	12.16	12.16	12.32	12.03	545,400
December 29, 2025	12.34	12.22	12.22	12.51	12.02	567,024
December 26, 2025	12.61	12.43	12.43	12.63	12.27	672,200
December 24, 2025	12.59	12.63	12.63	12.86	12.51	322,004
December 23, 2025	12.69	12.54	12.54	12.78	12.2	694,238
December 22, 2025	12.42	12.81	12.81	12.95	12.36	915,711
December 19, 2025	12.36	12.42	12.42	12.72	12.35	1.81M
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

Emergent BioSolutions Inc. (EBS) NYSE