EBS
Emergent BioSolu (EBS)
NYSE
$6.29-$0.08 (-1.33%)
Price as of Oct 02, 2026 5:38 PM EDT
  • $326.6M
    Market Cap
  • -30.69%
    1-Year Change
  • Drug Manufacturers - Specialty & Generic
    Industry
  • 1 Month
    +2.41%
    Low Price$5.68
    High Price$7.02
  • 3 Months
    -23.07%
    Low Price$4.45
    High Price$8.29
  • 1 Year
    -30.69%
    Low Price$4.45
    High Price$13.90
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
6.56
6.56
6.29
6.37
-3.48%
810,328
09/30/2026
6.88
6.88
6.56
6.60
-4.62%
759,694
09/29/2026
6.82
7.00
6.75
6.92
+0.87%
740,234
09/28/2026
6.75
6.95
6.60
6.86
+1.03%
682,897
09/25/2026
6.79
6.85
6.67
6.79
+0.30%
631,361
09/24/2026
6.60
6.87
6.56
6.77
+1.50%
914,341
09/23/2026
6.73
6.86
6.58
6.67
-1.33%
1,055,097
09/22/2026
6.61
6.89
6.54
6.76
+3.21%
1,144,157
09/21/2026
6.80
6.90
6.48
6.55
-3.68%
1,512,584
09/18/2026
6.98
7.05
6.77
6.80
-3.13%
1,874,479
09/17/2026
6.84
7.05
6.80
7.02
+4.00%
1,378,605
09/16/2026
6.40
6.80
6.39
6.75
+6.13%
1,610,165
09/15/2026
6.36
6.47
6.23
6.36
-0.31%
1,023,428
09/14/2026
6.21
6.50
6.18
6.38
+2.41%
685,146
09/11/2026
5.98
6.39
5.88
6.23
+6.13%
1,299,158
09/10/2026
5.59
5.99
5.50
5.87
+3.35%
2,391,940
09/09/2026
5.96
6.04
5.61
5.68
-5.33%
1,171,614
09/08/2026
6.15
6.15
5.96
6.00
-3.38%
701,644
09/04/2026
6.26
6.30
6.14
6.21
-0.32%
998,574
09/03/2026
6.56
6.60
5.97
6.23
-3.56%
1,098,035
09/02/2026
6.23
6.50
6.23
6.46
+3.86%
1,034,061
09/01/2026
6.16
6.29
6.00
6.22
+1.97%
972,440
08/31/2026
5.88
6.12
5.80
6.10
+3.21%
1,126,461
08/28/2026
5.96
6.11
5.88
5.91
-0.51%
1,244,042
08/27/2026
5.98
6.01
5.75
5.94
-0.50%
1,304,342
08/26/2026
5.56
6.00
5.55
5.97
+5.85%
1,165,906
08/25/2026
5.20
5.67
5.20
5.64
+8.88%
1,362,809
08/24/2026
5.02
5.22
5.00
5.18
+1.97%
871,184
08/21/2026
4.79
5.11
4.75
5.08
+5.39%
1,418,590
08/20/2026
4.88
4.94
4.58
4.82
-1.43%
1,509,459
08/19/2026
4.81
4.92
4.74
4.89
+4.94%
1,552,854
08/18/2026
4.46
4.67
4.46
4.66
+3.56%
746,278
08/17/2026
4.50
4.58
4.43
4.50
-1.96%
695,643
08/14/2026
4.50
4.67
4.45
4.59
+2.23%
1,095,416
08/13/2026
4.52
4.73
4.45
4.49
-1.32%
1,461,108
08/12/2026
4.42
4.64
4.38
4.55
+2.25%
1,698,371
08/11/2026
4.47
4.53
4.37
4.45
-0.45%
1,755,488
08/10/2026
4.72
4.72
4.36
4.47
-7.64%
4,332,817
08/07/2026
5.40
5.55
4.81
4.84
-8.85%
3,140,679
08/06/2026
5.95
5.97
5.06
5.31
-29.58%
4,259,324
08/05/2026
7.64
7.70
7.52
7.54
-0.40%
728,257
08/05/2026
$0.60 Earnings
08/04/2026
7.46
7.63
7.35
7.57
+2.16%
489,104
08/03/2026
7.38
7.42
7.20
7.41
+2.63%
441,012
07/31/2026
7.28
7.32
7.05
7.22
-0.55%
487,190
07/30/2026
7.32
7.45
7.19
7.26
-1.22%
472,188
07/29/2026
7.25
7.46
7.19
7.35
+0.55%
572,660
07/28/2026
7.34
7.43
7.21
7.31
-0.27%
575,983
07/27/2026
7.36
7.50
7.29
7.33
+0.96%
634,629
07/24/2026
7.51
7.65
7.24
7.26
-3.20%
554,005
07/23/2026
7.50
7.60
7.46
7.50
-1.06%
661,151
07/22/2026
7.65
7.73
7.56
7.58
-0.92%
389,703
07/21/2026
7.62
7.67
7.56
7.65
-0.52%
440,792
07/20/2026
7.57
7.71
7.49
7.69
+0.79%
579,485
07/17/2026
7.49
7.67
7.49
7.63
-0.78%
604,326
07/16/2026
7.85
7.92
7.63
7.69
-2.53%
846,912
07/15/2026
7.52
7.92
7.42
7.89
+5.20%
861,704
07/14/2026
7.95
8.01
7.39
7.50
-6.37%
1,204,675
07/13/2026
7.97
8.15
7.94
8.01
-0.50%
675,731
07/10/2026
8.20
8.23
7.93
8.05
-1.59%
1,205,669
07/09/2026
8.14
8.37
8.04
8.18
+0.49%
644,212
07/08/2026
8.13
8.28
8.04
8.14
-1.81%
847,809
07/07/2026
8.29
8.43
8.17
8.29
+1.34%
675,388
07/06/2026
8.24
8.30
8.16
8.18
-1.21%
610,900
07/02/2026
8.39
8.53
8.12
8.28
0.00%
575,960
07/01/2026
8.31
8.63
8.27
8.28
-1.19%
555,463
06/30/2026
8.39
8.52
8.22
8.38
-0.95%
730,522
06/29/2026
8.55
8.59
8.31
8.46
-0.82%
695,051
06/26/2026
7.95
8.53
7.95
8.53
+6.89%
2,119,446
06/25/2026
8.38
8.45
7.85
7.98
-5.34%
971,297
06/24/2026
8.03
8.54
8.03
8.43
+5.24%
891,772
06/23/2026
7.80
8.07
7.80
8.01
+2.04%
838,716
06/22/2026
8.14
8.26
7.83
7.85
-1.87%
1,558,072
06/18/2026
8.22
8.32
7.90
8.00
-1.72%
2,229,025
06/17/2026
7.83
8.29
7.83
8.14
+5.03%
990,619
06/16/2026
8.29
8.34
7.58
7.75
-6.51%
1,824,427
06/15/2026
8.46
8.49
8.23
8.29
-0.36%
688,726
06/12/2026
8.33
8.47
8.27
8.32
-0.83%
476,687
06/11/2026
8.23
8.49
8.11
8.39
+1.82%
678,008
06/10/2026
7.90
8.25
7.88
8.24
+3.65%
780,413
06/09/2026
8.00
8.16
7.56
7.95
-0.62%
818,357
06/08/2026
8.21
8.33
7.99
8.00
-0.87%
605,400
06/05/2026
8.38
8.51
7.95
8.07
-4.38%
701,550
06/04/2026
8.03
8.49
8.03
8.44
+6.43%
935,778
06/03/2026
8.20
8.31
7.69
7.93
-3.41%
1,042,007
06/02/2026
8.42
8.47
8.13
8.21
-3.30%
802,446
06/01/2026
9.00
9.00
8.49
8.49
-6.91%
852,282
05/29/2026
9.21
9.37
9.11
9.12
-0.65%
1,157,302
05/28/2026
8.90
9.40
8.78
9.18
+2.00%
880,945
05/27/2026
9.22
9.34
8.97
9.00
-1.42%
821,109
05/26/2026
8.54
9.29
8.52
9.13
+8.05%
1,085,042
05/22/2026
8.39
8.60
8.35
8.45
+0.96%
986,682
05/21/2026
8.16
8.40
8.08
8.37
+2.70%
554,195
05/20/2026
8.09
8.40
8.06
8.15
+1.12%
614,629
05/19/2026
8.06
8.28
8.00
8.06
-0.86%
671,996
05/18/2026
8.27
8.53
8.07
8.13
+2.39%
863,642
05/15/2026
8.10
8.18
7.91
7.94
-3.29%
508,195
05/14/2026
8.28
8.54
8.15
8.21
-1.44%
598,734
05/13/2026
8.42
8.50
8.30
8.33
-2.00%
574,935
05/12/2026
8.83
8.95
8.34
8.50
-5.03%
606,459