Emergent Biosolutions (EBS)
NYSE:EBS
Time Period
1Y
Events
Historical Prices
Rows:
Mar 30, 2026
8.10
8.14
7.94
8.05
8.05
+1.51%
833,655
0.91
Mar 27, 2026
8.03
8.15
7.90
7.93
7.93
-1.86%
638,461
0.70
Mar 26, 2026
8.21
8.43
8.01
8.08
8.08
-1.58%
927,817
1.02
Mar 25, 2026
8.12
8.45
8.12
8.21
8.21
+2.50%
875,610
0.97
Mar 24, 2026
7.96
8.10
7.87
8.01
8.01
-0.50%
779,113
0.87
Mar 23, 2026
8.21
8.38
7.93
8.05
8.05
-1.71%
844,488
0.96
Mar 20, 2026
8.14
8.23
7.97
8.19
8.19
+1.36%
2,027,340
2.35
Mar 19, 2026
7.94
8.21
7.85
8.08
8.08
+1.00%
691,276
0.80
Mar 18, 2026
8.03
8.11
7.97
8.00
8.00
-0.99%
604,362
0.68
Mar 17, 2026
8.42
8.43
8.08
8.08
8.08
-3.00%
726,499
0.82
Mar 16, 2026
8.21
8.40
8.17
8.33
8.33
+3.22%
530,206
0.60
Mar 13, 2026
8.23
8.44
8.01
8.07
8.07
-0.74%
641,430
0.72
Mar 12, 2026
8.03
8.28
8.01
8.13
8.13
-0.61%
726,889
0.81
Mar 11, 2026
8.26
8.44
8.16
8.18
8.18
-2.50%
504,682
0.56
Mar 10, 2026
8.47
8.59
8.35
8.39
8.39
+0.48%
944,171
1.06
Mar 09, 2026
8.20
8.44
7.97
8.35
8.35
+0.72%
1,183,347
1.33
Mar 06, 2026
8.12
8.41
8.12
8.29
8.29
-1.78%
918,695
1.04
Mar 05, 2026
8.61
8.75
8.34
8.44
8.44
-3.76%
1,393,700
1.58
Mar 04, 2026
8.90
9.03
8.67
8.77
8.77
-1.68%
1,721,490
1.98
Mar 03, 2026
8.56
9.06
8.45
8.92
8.92
-0.78%
1,651,894
1.92
Mar 02, 2026
8.12
9.18
7.81
8.99
8.99
+10.31%
2,354,315
2.82
Feb 27, 2026
8.20
9.57
8.00
8.15
8.15
-26.58%
4,650,297
6.02
Feb 26, 2026
11.18
11.46
10.96
11.10
11.10
+0.82%
1,465,158
1.92
Feb 25, 2026
11.04
11.28
10.86
11.01
11.01
+0.46%
1,071,752
1.43
Feb 24, 2026
10.87
11.21
10.73
10.96
10.96
+0.09%
1,052,287
1.44
Feb 23, 2026
10.87
11.15
10.65
10.95
10.95
+0.18%
507,919
0.69
Feb 20, 2026
10.80
11.23
10.71
10.93
10.93
-0.55%
567,590
0.77
Feb 19, 2026
10.60
11.09
10.54
10.99
10.99
+1.95%
494,807
0.66
Feb 18, 2026
10.65
10.95
10.65
10.78
10.78
+0.75%
382,100
0.50
Feb 17, 2026
10.79
11.08
10.65
10.70
10.70
-1.20%
358,477
0.46
Feb 16, 2026
11.00
11.24
10.74
10.83
10.83
0.00%
0
0.00
Feb 13, 2026
11.00
11.24
10.74
10.83
10.83
-0.18%
626,133
0.80
Feb 12, 2026
11.09
11.12
10.67
10.85
10.85
-1.63%
464,725
0.59
Feb 11, 2026
11.13
11.26
10.66
11.03
11.03
0.00%
489,641
0.61
Feb 10, 2026
11.04
11.45
11.00
11.04
11.04
+0.09%
563,339
0.70
Feb 09, 2026
10.80
11.08
10.45
11.03
11.03
+1.01%
561,684
0.69
Feb 06, 2026
10.65
10.96
10.40
10.92
10.92
+3.61%
975,071
1.21
Feb 05, 2026
11.19
11.68
10.48
10.54
10.54
-7.62%
905,042
1.11
Feb 04, 2026
11.46
11.80
11.29
11.41
11.41
-1.13%
740,732
0.91
Feb 03, 2026
11.58
11.96
11.36
11.54
11.54
-1.45%
680,509
0.83
Feb 02, 2026
11.33
11.85
11.28
11.71
11.71
+3.26%
485,540
0.58
Jan 30, 2026
11.71
12.05
11.29
11.34
11.34
-4.71%
566,876
0.67
Jan 29, 2026
11.71
12.13
11.62
11.90
11.90
+1.62%
589,765
0.67
Jan 28, 2026
12.23
12.31
11.53
11.71
11.71
-4.17%
459,023
0.50
Jan 27, 2026
11.93
12.26
11.87
12.22
12.22
+2.60%
423,793
0.41
Jan 26, 2026
11.92
12.10
11.80
11.91
11.91
-0.33%
508,529
0.48
Jan 23, 2026
12.09
12.43
11.77
11.95
11.95
-1.16%
540,999
0.51
Jan 22, 2026
11.54
12.58
11.54
12.09
12.09
+5.13%
1,264,006
1.20
Jan 21, 2026
11.11
11.64
11.11
11.50
11.50
+3.60%
1,274,391
1.22
Jan 20, 2026
10.63
11.32
10.60
11.10
11.10
+1.00%
1,415,928
1.38
Rows: