• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Emergent BioSolutions Inc. Common Stock (NY:EBS)

    8.400 +0.170 (+2.07%)
    Streaming Delayed Price Updated: 10:43 AM EDT, May 1, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Apr 30, 2026 8.060 8.370 7.990 8.230 821,340 +0.24(+3.00%)
    Apr 29, 2026 8.200 8.200 7.850 7.990 604,358 -0.24(-2.92%)
    Apr 28, 2026 8.100 8.230 8.100 8.230 572,377 +0.20(+2.49%)
    Apr 27, 2026 8.000 8.215 8.000 8.030 456,140 +0.00(+0.00%)
    Apr 24, 2026 8.060 8.090 7.970 8.030 398,648 -0.06(-0.74%)
    Apr 23, 2026 8.240 8.300 7.990 8.090 325,741 -0.20(-2.41%)
    Apr 22, 2026 8.110 8.320 8.090 8.290 404,007 +0.29(+3.62%)
    Apr 21, 2026 8.310 8.390 7.958 8.000 564,870 -0.35(-4.19%)
    Apr 20, 2026 8.680 8.789 8.330 8.350 546,509 -0.46(-5.22%)
    Apr 17, 2026 8.900 9.020 8.700 8.810 604,172 +0.19(+2.20%)
    Apr 16, 2026 8.630 8.795 8.440 8.620 537,080 -0.04(-0.46%)
    Apr 15, 2026 8.640 8.770 8.600 8.660 457,256 +0.00(+0.00%)
    Apr 14, 2026 8.290 8.840 8.290 8.660 800,599 +0.42(+5.10%)
    Apr 13, 2026 7.860 8.255 7.850 8.240 551,067 +0.28(+3.52%)
    Apr 10, 2026 8.400 8.400 7.930 7.960 595,993 -0.49(-5.80%)
    Apr 09, 2026 8.250 8.530 8.250 8.450 415,671 +0.06(+0.72%)
    Apr 08, 2026 8.150 8.390 8.112 8.390 635,572 +0.54(+6.88%)
    Apr 07, 2026 8.000 8.080 7.740 7.850 1,320,255 -0.25(-3.09%)
    Apr 06, 2026 8.210 8.321 8.090 8.100 557,887 -0.13(-1.58%)
    Apr 02, 2026 8.220 8.360 8.065 8.230 880,373 -0.15(-1.79%)
    Apr 01, 2026 8.340 8.540 8.340 8.380 912,856 +0.08(+0.96%)
    Mar 31, 2026 8.260 8.340 8.150 8.300 760,294 +0.25(+3.11%)
    Mar 30, 2026 8.100 8.140 7.940 8.050 833,656 +0.12(+1.51%)
    Mar 27, 2026 8.030 8.150 7.900 7.930 639,797 -0.15(-1.86%)
    Mar 26, 2026 8.210 8.430 8.010 8.080 927,913 -0.13(-1.58%)
    Mar 25, 2026 8.120 8.450 8.120 8.210 879,739 +0.20(+2.50%)
    Mar 24, 2026 7.960 8.100 7.870 8.010 780,254 -0.04(-0.50%)
    Mar 23, 2026 8.210 8.380 7.930 8.050 844,489 -0.14(-1.71%)
    Mar 20, 2026 8.140 8.230 7.970 8.190 2,027,467 +0.11(+1.36%)
    Mar 19, 2026 7.940 8.210 7.850 8.080 696,914 +0.08(+1.00%)
    Mar 18, 2026 8.030 8.110 7.970 8.000 604,877 -0.08(-0.99%)
    Mar 17, 2026 8.420 8.430 8.080 8.080 726,500 -0.25(-3.00%)
    Mar 16, 2026 8.210 8.400 8.170 8.330 530,207 +0.26(+3.22%)
    Mar 13, 2026 8.230 8.440 8.010 8.070 641,430 -0.06(-0.74%)
    Mar 12, 2026 8.030 8.280 8.010 8.130 726,990 -0.05(-0.61%)
    Mar 11, 2026 8.260 8.440 8.160 8.180 504,770 -0.21(-2.50%)
    Mar 10, 2026 8.470 8.590 8.350 8.390 944,172 +0.04(+0.48%)
    Mar 09, 2026 8.200 8.440 7.970 8.350 1,183,351 +0.06(+0.72%)
    Mar 06, 2026 8.120 8.410 8.120 8.290 918,696 -0.15(-1.78%)
    Mar 05, 2026 8.610 8.750 8.335 8.440 1,393,648 -0.33(-3.76%)
    Mar 04, 2026 8.900 9.025 8.665 8.770 1,721,478 -0.15(-1.68%)
    Mar 03, 2026 8.560 9.055 8.445 8.920 1,651,289 -0.07(-0.78%)
    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.
    © 2025 FinancialContent. All rights reserved.