ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Emergent BioSolutions Inc. Common Stock (NY:EBS)

9.150 -0.040 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2025 9.230 9.361 9.110 9.150 588,886 -0.04(-0.44%)
Oct 02, 2025 9.180 9.300 9.030 9.190 617,509 +0.00(+0.00%)
Oct 01, 2025 8.770 9.340 8.581 9.190 1,021,313 +0.37(+4.20%)
Sep 30, 2025 8.840 9.100 8.775 8.820 749,311 -0.12(-1.34%)
Sep 29, 2025 8.950 9.090 8.760 8.940 890,703 +0.03(+0.34%)
Sep 26, 2025 8.870 9.110 8.610 8.910 1,366,253 +0.17(+1.95%)
Sep 25, 2025 8.200 8.838 8.100 8.740 1,394,503 +0.45(+5.43%)
Sep 24, 2025 8.190 8.420 8.100 8.290 621,110 +0.11(+1.34%)
Sep 23, 2025 8.180 8.550 8.120 8.180 1,153,259 +0.00(+0.00%)
Sep 22, 2025 8.240 8.280 8.035 8.180 746,429 -0.03(-0.37%)
Sep 19, 2025 8.050 8.290 7.960 8.210 2,157,929 +0.27(+3.40%)
Sep 18, 2025 7.940 8.050 7.790 7.940 776,635 +0.15(+1.93%)
Sep 17, 2025 7.800 8.130 7.750 7.790 917,854 -0.04(-0.51%)
Sep 16, 2025 8.000 8.015 7.800 7.830 584,618 -0.17(-2.12%)
Sep 15, 2025 8.260 8.290 7.880 8.000 908,576 -0.14(-1.72%)
Sep 12, 2025 8.210 8.295 7.970 8.140 693,660 -0.09(-1.09%)
Sep 11, 2025 8.030 8.380 8.030 8.230 916,750 +0.26(+3.26%)
Sep 10, 2025 8.270 8.447 7.845 7.970 939,811 -0.29(-3.51%)
Sep 09, 2025 7.670 8.449 7.660 8.260 1,278,409 +0.70(+9.26%)
Sep 08, 2025 7.560 7.620 7.450 7.560 861,828 -0.02(-0.26%)
Sep 05, 2025 7.670 7.820 7.510 7.580 830,956 -0.05(-0.66%)
Sep 04, 2025 7.870 7.870 7.530 7.630 845,856 -0.20(-2.55%)
Sep 03, 2025 8.200 8.245 7.805 7.830 1,237,702 -0.38(-4.63%)
Sep 02, 2025 8.280 8.620 8.210 8.210 1,144,467 -0.09(-1.08%)
Aug 29, 2025 8.360 8.400 8.162 8.300 898,771 -0.09(-1.07%)
Aug 28, 2025 8.590 8.699 8.340 8.390 1,225,065 -0.20(-2.33%)
Aug 27, 2025 8.780 8.895 8.565 8.590 655,688 -0.12(-1.38%)
Aug 26, 2025 9.180 9.220 8.540 8.710 1,215,729 -0.49(-5.33%)
Aug 25, 2025 9.210 9.267 8.980 9.200 1,067,425 -0.03(-0.33%)
Aug 22, 2025 9.450 9.660 9.225 9.230 1,237,834 -0.09(-0.97%)
Aug 21, 2025 9.150 9.350 9.130 9.320 819,325 +0.07(+0.76%)
Aug 20, 2025 9.160 9.340 8.910 9.250 1,043,652 +0.06(+0.65%)
Aug 19, 2025 9.050 9.430 9.050 9.190 932,701 +0.12(+1.32%)
Aug 18, 2025 8.800 9.380 8.800 9.070 1,276,385 +0.23(+2.60%)
Aug 15, 2025 8.870 9.085 8.780 8.840 1,118,340 +0.02(+0.23%)
Aug 14, 2025 8.620 8.820 8.520 8.820 761,461 +0.03(+0.34%)
Aug 13, 2025 9.000 9.200 8.730 8.790 1,459,560 -0.12(-1.35%)
Aug 12, 2025 8.240 9.130 8.240 8.910 1,945,669 +0.75(+9.19%)
Aug 11, 2025 8.600 8.950 8.062 8.160 1,330,419 -0.41(-4.78%)
Aug 08, 2025 8.250 9.280 8.160 8.570 2,711,832 +0.33(+4.00%)
Aug 07, 2025 6.540 8.250 6.490 8.240 5,816,763 +2.21(+36.65%)
Aug 06, 2025 6.100 6.200 6.030 6.030 916,257 -0.07(-1.15%)
Aug 05, 2025 5.980 6.135 5.870 6.100 923,217 +0.15(+2.52%)
Aug 04, 2025 5.700 6.040 5.615 5.950 745,715 +0.32(+5.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.