Emergent BioSolutions (EBS) Price: 6.33

Emergent BioSolutions, Inc. (EBS)

6.33 -0.04 (-0.63%) USD | NYSE | Oct 02, 16:00

6.335 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Oct 02, 2026	6.41	6.41	6.24	6.33	614591.0
Oct 01, 2026	6.56	6.56	6.29	6.37	811231.0
Sep 30, 2026	6.88	6.88	6.56	6.60	760581.0
Sep 29, 2026	6.82	6.995	6.745	6.92	745108.0
Sep 28, 2026	6.75	6.95	6.60	6.86	682897.0
Sep 25, 2026	6.79	6.845	6.67	6.79	631362.0
Sep 24, 2026	6.60	6.870	6.56	6.77	914341.0
Sep 23, 2026	6.73	6.86	6.58	6.67	1.055M
Sep 22, 2026	6.61	6.89	6.54	6.76	1.144M
Sep 21, 2026	6.80	6.896	6.48	6.55	1.513M
Sep 18, 2026	6.98	7.045	6.77	6.80	1.874M
Sep 17, 2026	6.84	7.05	6.795	7.02	1.379M
Sep 16, 2026	6.40	6.80	6.39	6.75	1.610M
Sep 15, 2026	6.36	6.47	6.23	6.36	1.023M
Sep 14, 2026	6.21	6.50	6.175	6.38	685147.0
Sep 11, 2026	5.98	6.39	5.875	6.23	1.299M
Sep 10, 2026	5.59	5.99	5.50	5.87	2.392M
Sep 09, 2026	5.96	6.04	5.605	5.68	1.174M
Sep 08, 2026	6.15	6.15	5.96	6.00	703242.0
Sep 04, 2026	6.26	6.30	6.14	6.21	998575.0
Sep 03, 2026	6.56	6.60	5.97	6.23	1.098M
Sep 02, 2026	6.23	6.50	6.23	6.46	1.034M
Sep 01, 2026	6.16	6.285	5.995	6.22	972440.0
Aug 31, 2026	5.88	6.115	5.80	6.10	1.126M
Aug 28, 2026	5.96	6.11	5.88	5.91	1.244M

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