Emergent BioSolutions Inc. (EBS) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
EBS Historical Return
If you invested $1000 in Emergent BioSolutions Inc. (EBS) 10 years ago, it would be worth $222.83 as of October 07, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $130.37, while $1000 invested 1 year ago would be worth $700.6. This corresponds to total returns of -77.72%, -86.96%, -29.94%, respectively, with annualized returns of -13.93%, -33.45%, -29.94%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
EBS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 06, 2026 | 7.16 | 6.95 | 6.95 | 7.27 | 6.75 | 1.85M |
| October 05, 2026 | 6.53 | 7.24 | 7.24 | 7.65 | 6.45 | 2.33M |
| October 02, 2026 | 6.41 | 6.33 | 6.33 | 6.41 | 6.24 | 615,310 |
| October 01, 2026 | 6.56 | 6.37 | 6.37 | 6.56 | 6.29 | 811,171 |
| September 30, 2026 | 6.88 | 6.6 | 6.6 | 6.88 | 6.56 | 760,562 |
| September 29, 2026 | 6.82 | 6.92 | 6.92 | 7 | 6.75 | 744,950 |
| September 28, 2026 | 6.75 | 6.86 | 6.86 | 6.95 | 6.6 | 682,896 |
| September 25, 2026 | 6.79 | 6.79 | 6.79 | 6.85 | 6.67 | 631,358 |
| September 24, 2026 | 6.6 | 6.77 | 6.77 | 6.87 | 6.56 | 914,338 |
| September 23, 2026 | 6.73 | 6.67 | 6.67 | 6.86 | 6.58 | 1.06M |
| September 22, 2026 | 6.61 | 6.76 | 6.76 | 6.89 | 6.54 | 1.14M |
| September 21, 2026 | 6.53 | 6.55 | 6.55 | 6.87 | 6.52 | 1.51M |
| September 18, 2026 | 6.98 | 6.8 | 6.8 | 7.05 | 6.77 | 1.87M |
| September 17, 2026 | 6.84 | 7.02 | 7.02 | 7.05 | 6.8 | 1.38M |
| September 16, 2026 | 6.4 | 6.75 | 6.75 | 6.8 | 6.39 | 1.61M |
| September 15, 2026 | 6.36 | 6.36 | 6.36 | 6.47 | 6.23 | 1.02M |
| September 11, 2026 | 5.98 | 6.23 | 6.23 | 6.39 | 5.88 | 1.3M |
| September 10, 2026 | 5.59 | 5.87 | 5.87 | 5.99 | 5.5 | 2.39M |
| September 09, 2026 | 5.96 | 5.68 | 5.68 | 6.04 | 5.61 | 1.17M |
| September 08, 2026 | 6.15 | 6 | 6 | 6.15 | 5.96 | 702,796 |
| September 04, 2026 | 6.26 | 6.21 | 6.21 | 6.3 | 6.14 | 998,559 |
| September 03, 2026 | 6.56 | 6.23 | 6.23 | 6.6 | 5.97 | 1.1M |
| September 02, 2026 | 6.23 | 6.46 | 6.46 | 6.5 | 6.23 | 1.03M |
| September 01, 2026 | 6.16 | 6.22 | 6.22 | 6.29 | 6 | 972,355 |
| August 31, 2026 | 5.88 | 6.1 | 6.1 | 6.12 | 5.8 | 1.13M |
| August 28, 2026 | 5.96 | 5.91 | 5.91 | 6.11 | 5.88 | 1.24M |
| August 27, 2026 | 5.98 | 5.94 | 5.94 | 6.01 | 5.75 | 1.3M |
| August 26, 2026 | 5.56 | 5.97 | 5.97 | 6 | 5.55 | 1.16M |
| August 25, 2026 | 5.2 | 5.64 | 5.64 | 5.67 | 5.2 | 1.36M |
| August 24, 2026 | 5.02 | 5.18 | 5.18 | 5.22 | 5 | 870,967 |
| August 21, 2026 | 4.79 | 5.08 | 5.08 | 5.11 | 4.75 | 1.42M |
| August 20, 2026 | 4.88 | 4.82 | 4.82 | 4.93 | 4.58 | 1.51M |
| August 19, 2026 | 4.81 | 4.89 | 4.89 | 4.92 | 4.74 | 0 |
| August 18, 2026 | 4.46 | 4.66 | 4.66 | 4.67 | 4.46 | 746,147 |
| August 17, 2026 | 4.5 | 4.5 | 4.5 | 4.58 | 4.43 | 693,533 |
| August 14, 2026 | 4.5 | 4.59 | 4.59 | 4.67 | 4.45 | 1.09M |
| August 13, 2026 | 4.52 | 4.49 | 4.49 | 4.73 | 4.45 | 0 |
| August 12, 2026 | 4.42 | 4.55 | 4.55 | 4.64 | 4.38 | 0 |
| August 11, 2026 | 4.47 | 4.45 | 4.45 | 4.53 | 4.37 | 0 |
| August 10, 2026 | 4.72 | 4.47 | 4.47 | 4.72 | 4.36 | 4.33M |
| August 07, 2026 | 5.4 | 4.84 | 4.84 | 5.55 | 4.81 | 0 |
| August 06, 2026 | 5.95 | 5.31 | 5.31 | 5.97 | 5.06 | 4.25M |
| August 05, 2026 | 7.64 | 7.54 | 7.54 | 7.7 | 7.52 | 697,313 |
| August 04, 2026 | 7.46 | 7.57 | 7.57 | 7.63 | 7.35 | 488,905 |
| August 03, 2026 | 7.38 | 7.41 | 7.41 | 7.42 | 7.2 | 441,011 |
| July 31, 2026 | 7.28 | 7.22 | 7.22 | 7.32 | 7.05 | 487,179 |
| July 30, 2026 | 7.32 | 7.26 | 7.26 | 7.45 | 7.19 | 472,037 |
| July 29, 2026 | 7.25 | 7.35 | 7.35 | 7.46 | 7.19 | 572,637 |
| July 28, 2026 | 7.34 | 7.31 | 7.31 | 7.43 | 7.21 | 575,943 |
| July 27, 2026 | 7.36 | 7.33 | 7.33 | 7.5 | 7.29 | 634,628 |
| July 23, 2026 | 7.5 | 7.5 | 7.5 | 7.6 | 7.46 | 661,150 |
| July 22, 2026 | 7.65 | 7.58 | 7.58 | 7.73 | 7.56 | 389,698 |
| July 21, 2026 | 7.62 | 7.65 | 7.65 | 7.67 | 7.56 | 440,783 |
| July 20, 2026 | 7.57 | 7.69 | 7.69 | 7.71 | 7.49 | 579,462 |
| July 17, 2026 | 7.49 | 7.63 | 7.63 | 7.67 | 7.49 | 604,278 |
| July 16, 2026 | 7.85 | 7.69 | 7.69 | 7.92 | 7.63 | 834,320 |
| July 15, 2026 | 7.52 | 7.89 | 7.89 | 7.92 | 7.42 | 861,650 |
| July 14, 2026 | 7.95 | 7.5 | 7.5 | 8.01 | 7.39 | 1.2M |
| July 13, 2026 | 7.97 | 8.01 | 8.01 | 8.15 | 7.94 | 669,728 |
| July 10, 2026 | 8.2 | 8.05 | 8.05 | 8.23 | 7.93 | 1.21M |
AD
