EBS
Emergent BioSolu (EBS)
NYSE
$5.05-$0.03 (-0.61%)
Price as of Aug 21, 2026 7:55 PM EDT
  • $260.5M
    Market Cap
  • -44.96%
    1-Year Change
  • Drug Manufacturers - Specialty & Generic
    Industry
  • 1 Month
    -33.59%
    Low Price$4.45
    High Price$7.57
  • 3 Months
    -39.31%
    Low Price$4.45
    High Price$9.18
  • 1 Year
    -44.96%
    Low Price$4.45
    High Price$13.90
Date
Open
High
Low
Close
Change (%)
Volume
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
05/11/2026
9.59
9.66
8.95
8.95
-5.79%
633,563
05/08/2026
9.13
9.64
9.10
9.50
+4.05%
982,476
05/07/2026
9.07
9.51
9.05
9.13
+0.33%
654,970
05/06/2026
9.17
9.37
9.08
9.10
+0.55%
664,903
05/05/2026
8.69
9.54
8.67
9.05
+5.97%
1,336,892
05/04/2026
8.38
8.64
8.25
8.54
+0.83%
839,171
05/01/2026
8.99
9.32
7.53
8.47
+2.92%
1,407,422
04/30/2026
8.06
8.37
7.99
8.23
+3.00%
824,832
04/30/2026
$0.21 Earnings
04/29/2026
8.20
8.20
7.85
7.99
-2.92%
604,626
04/28/2026
8.10
8.23
8.10
8.23
+2.49%
572,377
04/27/2026
8.00
8.22
8.00
8.03
0.00%
456,150
04/24/2026
8.06
8.09
7.97
8.03
-0.74%
398,647
04/23/2026
8.24
8.30
7.99
8.09
-2.41%
325,741
04/22/2026
8.11
8.32
8.09
8.29
+3.63%
404,081
04/21/2026
8.31
8.39
7.96
8.00
-4.19%
564,843
04/20/2026
8.68
8.79
8.33
8.35
-5.22%
546,631
04/17/2026
8.90
9.02
8.70
8.81
+2.20%
604,170
04/16/2026
8.63
8.80
8.44
8.62
-0.46%
537,081
04/15/2026
8.64
8.77
8.60
8.66
0.00%
457,271
04/14/2026
8.29
8.84
8.29
8.66
+5.10%
800,599
04/13/2026
7.86
8.26
7.85
8.24
+3.52%
551,064
04/10/2026
8.40
8.40
7.93
7.96
-5.80%
595,990
04/09/2026
8.25
8.53
8.25
8.45
+0.72%
415,670
04/08/2026
8.15
8.39
8.11
8.39
+6.88%
635,572
04/07/2026
8.00
8.08
7.74
7.85
-3.09%
1,320,484
04/06/2026
8.21
8.32
8.09
8.10
-1.58%
557,886
04/02/2026
8.22
8.36
8.07
8.23
-1.79%
880,373