Emergent BioSolutions (EBS) Price: 5.89

Emergent BioSolutions, Inc. (EBS)

5.89 -0.15 (-2.48%) USD | NYSE | Nov 12, 16:00

5.885 0.00 (0.00%) Pre-Market: 20:00

Price Chart

Historical Price Data

View and export this data back to 2006. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 12, 2026	6.01	6.11	5.785	5.89	1.003M
Nov 11, 2026	6.06	6.123	5.995	6.04	516261.0
Nov 10, 2026	6.12	6.13	5.815	6.05	654434.0
Nov 09, 2026	6.07	6.23	5.96	6.10	846871.0
Nov 06, 2026	5.79	6.07	5.775	6.06	1.004M
Nov 05, 2026	5.91	6.045	5.80	5.85	1.570M
Nov 04, 2026	6.43	6.465	5.775	5.90	2.327M
Nov 03, 2026	5.51	7.221	5.51	6.25	3.067M
Nov 02, 2026	6.82	6.875	6.37	6.44	954240.0
Oct 30, 2026	7.11	7.305	6.76	6.81	754436.0
Oct 29, 2026	7.10	7.235	7.01	7.22	682382.0
Oct 28, 2026	6.63	7.09	6.555	7.09	800815.0
Oct 27, 2026	6.37	6.76	6.365	6.67	1.505M
Oct 26, 2026	6.28	6.40	6.14	6.34	485438.0
Oct 23, 2026	6.20	6.25	6.01	6.23	727361.0
Oct 22, 2026	6.20	6.36	6.09	6.23	838559.0
Oct 21, 2026	6.30	6.38	6.145	6.20	851823.0
Oct 20, 2026	6.34	6.34	6.040	6.29	1.314M
Oct 19, 2026	6.40	6.579	6.35	6.36	817335.0
Oct 16, 2026	6.64	6.73	6.150	6.38	2.238M
Oct 15, 2026	6.96	7.225	6.84	7.18	654821.0
Oct 14, 2026	6.87	7.07	6.81	6.91	762216.0
Oct 13, 2026	6.95	7.07	6.85	6.91	576155.0
Oct 12, 2026	7.08	7.33	6.95	6.98	951242.0
Oct 09, 2026	6.73	7.06	6.595	7.06	850964.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks