Emergent Biosolutions (EBS)
NYSE:EBS
Want to see EBS full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 15, 2026
8.10
8.18
7.91
7.94
7.94
-3.29%
508,195
0.59
May 14, 2026
8.28
8.54
8.15
8.21
8.21
-1.44%
598,734
0.71
May 13, 2026
8.42
8.50
8.30
8.33
8.33
-2.00%
574,935
0.68
May 12, 2026
8.83
8.95
8.34
8.50
8.50
-5.03%
606,459
0.72
May 11, 2026
9.59
9.66
8.95
8.95
8.95
-5.79%
633,517
0.75
May 08, 2026
9.13
9.64
9.10
9.50
9.50
+4.05%
982,476
1.17
May 07, 2026
9.07
9.51
9.05
9.13
9.13
+0.33%
654,970
0.78
May 06, 2026
9.17
9.37
9.08
9.10
9.10
+0.55%
664,903
0.79
May 05, 2026
8.69
9.54
8.67
9.05
9.05
+5.97%
1,336,892
1.60
May 04, 2026
8.38
8.64
8.25
8.54
8.54
+0.83%
839,195
1.01
May 01, 2026
8.99
9.32
7.53
8.47
8.47
+2.92%
1,407,422
1.71
Apr 30, 2026
8.06
8.37
7.99
8.23
8.23
+3.00%
824,832
1.01
Apr 29, 2026
8.20
8.20
7.85
7.99
7.99
-2.92%
603,317
0.74
Apr 28, 2026
8.10
8.23
8.10
8.23
8.23
+2.49%
572,377
0.70
Apr 27, 2026
8.00
8.22
8.00
8.03
8.03
0.00%
456,155
0.56
Apr 24, 2026
8.06
8.09
7.97
8.03
8.03
-0.74%
398,647
0.49
Apr 23, 2026
8.24
8.30
7.99
8.09
8.09
-2.41%
325,741
0.40
Apr 22, 2026
8.11
8.32
8.09
8.29
8.29
+3.62%
404,081
0.49
Apr 21, 2026
8.31
8.39
7.96
8.00
8.00
-4.19%
564,869
0.68
Apr 20, 2026
8.68
8.79
8.33
8.35
8.35
-5.22%
546,631
0.65
Apr 17, 2026
8.90
9.02
8.70
8.81
8.81
+2.20%
604,170
0.70
Apr 16, 2026
8.63
8.80
8.44
8.62
8.62
-0.46%
537,081
0.63
Apr 15, 2026
8.64
8.77
8.60
8.66
8.66
0.00%
457,271
0.53
Apr 14, 2026
8.29
8.84
8.29
8.66
8.66
+5.10%
800,599
0.90
Apr 13, 2026
7.86
8.26
7.85
8.24
8.24
+3.52%
551,064
0.61
Apr 10, 2026
8.40
8.40
7.93
7.96
7.96
-5.80%
595,990
0.66
Apr 09, 2026
8.25
8.53
8.25
8.45
8.45
+0.72%
415,670
0.46
Apr 08, 2026
8.15
8.39
8.11
8.39
8.39
+6.88%
635,409
0.70
Apr 07, 2026
8.00
8.08
7.74
7.85
7.85
-3.09%
1,320,484
1.46
Apr 06, 2026
8.21
8.32
8.09
8.10
8.10
-1.58%
557,886
0.61
Apr 03, 2026
8.22
8.36
8.07
8.23
8.23
0.00%
0
0.00
Apr 02, 2026
8.22
8.36
8.07
8.23
8.23
-1.79%
880,373
0.94
Apr 01, 2026
8.34
8.54
8.34
8.38
8.38
+0.96%
912,855
0.98
Mar 31, 2026
8.26
8.34
8.15
8.30
8.30
+3.11%
760,323
0.83
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
Rows: