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)

12.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2025 12.69 12.78 12.20 12.54 693,736 -0.27(-2.11%)
Dec 22, 2025 12.42 12.95 12.36 12.81 915,457 +0.39(+3.14%)
Dec 19, 2025 12.36 12.72 12.35 12.42 1,806,244 +0.12(+0.98%)
Dec 18, 2025 12.30 12.71 12.19 12.30 730,413 +0.09(+0.74%)
Dec 17, 2025 12.07 12.65 12.06 12.21 684,403 +0.02(+0.16%)
Dec 16, 2025 12.25 12.63 12.08 12.19 670,964 -0.14(-1.14%)
Dec 15, 2025 11.38 12.47 11.38 12.33 1,068,966 +0.92(+8.06%)
Dec 12, 2025 11.77 11.85 11.34 11.41 568,158 -0.31(-2.65%)
Dec 11, 2025 11.53 11.80 11.46 11.72 651,314 +0.16(+1.38%)
Dec 10, 2025 11.46 11.62 11.16 11.56 1,284,915 -0.06(-0.52%)
Dec 09, 2025 11.67 11.99 11.60 11.62 495,219 -0.25(-2.11%)
Dec 08, 2025 12.01 12.09 11.65 11.87 1,341,867 -0.03(-0.25%)
Dec 05, 2025 12.15 12.24 11.85 11.90 696,254 -0.15(-1.24%)
Dec 04, 2025 11.60 12.28 11.52 12.05 1,124,822 +0.45(+3.88%)
Dec 03, 2025 11.00 11.69 10.97 11.60 888,528 +0.75(+6.91%)
Dec 02, 2025 10.89 11.17 10.63 10.85 675,997 +0.06(+0.56%)
Dec 01, 2025 11.06 11.17 10.76 10.79 730,572 -0.38(-3.40%)
Nov 28, 2025 11.16 11.30 11.11 11.17 346,920 +0.12(+1.09%)
Nov 26, 2025 10.95 11.18 10.77 11.05 618,725 +0.10(+0.91%)
Nov 25, 2025 10.85 11.08 10.73 10.95 859,788 +0.14(+1.30%)
Nov 24, 2025 10.04 10.93 10.04 10.81 1,143,442 +0.77(+7.67%)
Nov 21, 2025 9.050 10.17 9.020 10.04 1,129,143 +0.96(+10.57%)
Nov 20, 2025 10.00 10.21 9.070 9.080 1,154,689 -0.81(-8.19%)
Nov 19, 2025 10.12 10.29 9.760 9.890 680,707 -0.23(-2.27%)
Nov 18, 2025 10.01 10.21 9.910 10.12 644,281 +0.02(+0.20%)
Nov 17, 2025 10.04 10.39 9.990 10.10 806,198 -0.01(-0.10%)
Nov 14, 2025 10.02 10.33 9.930 10.11 1,137,246 -0.21(-2.03%)
Nov 13, 2025 10.59 11.00 10.21 10.32 1,083,679 -0.49(-4.53%)
Nov 12, 2025 10.88 11.02 10.72 10.81 585,961 -0.07(-0.64%)
Nov 11, 2025 10.99 11.00 10.68 10.88 747,393 -0.11(-1.00%)
Nov 10, 2025 10.35 11.01 10.31 10.99 1,286,696 +0.83(+8.17%)
Nov 07, 2025 10.00 10.23 9.710 10.16 1,076,111 -0.11(-1.07%)
Nov 06, 2025 10.31 10.51 10.13 10.27 949,135 -0.07(-0.68%)
Nov 05, 2025 10.03 10.37 9.910 10.34 1,324,841 +0.25(+2.48%)
Nov 04, 2025 10.21 10.54 10.04 10.09 1,197,167 -0.40(-3.81%)
Nov 03, 2025 12.49 12.65 10.16 10.49 2,859,874 -1.99(-15.95%)
Oct 31, 2025 12.77 13.00 11.62 12.48 2,364,253 -0.36(-2.80%)
Oct 30, 2025 10.86 13.41 10.84 12.84 8,909,401 +3.44(+36.60%)
Oct 29, 2025 9.590 9.660 9.210 9.400 1,120,100 -0.07(-0.74%)
Oct 28, 2025 9.700 9.825 9.420 9.470 672,987 -0.22(-2.27%)
Oct 27, 2025 9.910 10.01 9.610 9.690 941,914 -0.05(-0.51%)
Oct 24, 2025 9.850 10.04 9.740 9.740 640,413 +0.08(+0.83%)
Oct 23, 2025 9.550 9.745 9.430 9.660 623,344 +0.23(+2.44%)
Oct 22, 2025 9.450 9.540 9.130 9.430 616,113 -0.02(-0.21%)
Oct 21, 2025 9.830 9.900 9.425 9.450 628,320 -0.38(-3.87%)
Oct 20, 2025 9.370 9.950 9.350 9.830 784,821 +0.67(+7.31%)
Oct 17, 2025 9.300 9.620 9.040 9.160 791,678 -0.24(-2.55%)
Oct 16, 2025 9.660 9.900 9.370 9.400 959,785 -0.20(-2.08%)
Oct 15, 2025 9.260 9.690 9.240 9.600 739,108 +0.51(+5.61%)
Oct 14, 2025 9.060 9.310 8.970 9.090 540,602 -0.21(-2.26%)
Oct 13, 2025 9.150 9.405 9.130 9.300 595,555 +0.23(+2.54%)
Oct 10, 2025 9.970 10.02 9.060 9.070 1,173,620 -0.97(-9.66%)
Oct 09, 2025 9.980 10.10 9.770 10.04 853,599 +0.15(+1.52%)
Oct 08, 2025 9.940 10.08 9.670 9.890 1,050,037 -0.03(-0.30%)
Oct 07, 2025 9.250 10.05 9.207 9.920 1,568,166 +0.78(+8.53%)
Oct 06, 2025 9.170 9.390 8.850 9.140 769,186 -0.01(-0.11%)
Oct 03, 2025 9.230 9.361 9.110 9.150 588,974 -0.04(-0.44%)
Oct 02, 2025 9.180 9.300 9.030 9.190 617,509 +0.00(+0.00%)
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 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.