Emergent BioSolutions Inc. (EBS) NYSE

8.45

+0.06000034(+0.72%)

Updated at April 09 04:00PM

Currency In USD

EBS Historical Return

If you invested $1000 in Emergent BioSolutions Inc. (EBS) 10 years ago, it would be worth $219.99 as of April 09, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $109.24, while $1000 invested 1 year ago would be worth $1,801.71. This corresponds to total returns of -78%, -89.08%, 80.17%, respectively, with annualized returns of -14.05%, -35.76%, 80.17%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

EBS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 23, 2026	10.87	10.95	10.95	11.15	10.65	507,919
February 20, 2026	10.8	10.93	10.93	11.23	10.71	567,600
February 19, 2026	10.6	10.99	10.99	11.09	10.54	494,807
February 18, 2026	10.65	10.78	10.78	10.95	10.65	382,100
February 17, 2026	10.79	10.7	10.7	11.08	10.65	358,500
February 13, 2026	11	10.83	10.83	11.24	10.74	626,133
February 12, 2026	11.09	10.85	10.85	11.12	10.67	464,725
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	12.22	12.26	11.87	423,800
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