stockNYSE: EBS • 28 Days Updates
Emergent BioSolutions Inc. (EBS)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:investors.emergentbiosolutions.com
Price & Performance Trajectory
Emergent BioSolutions Inc.NYSE: EBS
Latest Close
$7.06
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesEBS session performance
✓ Latest Close USD
$7.06
Latest session close
+$0.83vs period start
Period Return % % GAIN
+13.32%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$7.65 / $5.88
Period range envelope
$1.77channel spread
Total Volume SHARES
21.45M
Period turnover
Avg: 1.13M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $7.06 | +3.67% | $7.06 | $6.61 | 847.5K |
| Oct 08, 2026 | $6.81 | -3.68% | $7.01 | $6.79 | 1.14M |
| Oct 07, 2026 | $7.07 | +1.73% | $7.35 | $6.86 | 1.23M |
| Oct 06, 2026 | $6.95 | -4.01% | $7.27 | $6.75 | 1.84M |
| Oct 05, 2026 | $7.24 | +14.38% | $7.65 | $6.46 | 2.33M |
| Oct 02, 2026 | $6.33 | -0.63% | $6.41 | $6.24 | 613.2K |
| Oct 01, 2026 | $6.33 | -4.09% | $6.56 | $6.31 | 178.2K |
| Sep 30, 2026 | $6.60 | -4.62% | $6.88 | $6.56 | 760.6K |
| Sep 29, 2026 | $6.92 | +0.87% | $7.00 | $6.75 | 745.0K |
| Sep 28, 2026 | $6.86 | +1.03% | $6.95 | $6.60 | 682.9K |
| Sep 25, 2026 | $6.79 | +0.30% | $6.85 | $6.67 | 631.4K |
| Sep 23, 2026 | $6.67 | +1.83% | $6.86 | $6.58 | 1.06M |
| Sep 21, 2026 | $6.55 | -3.68% | $6.90 | $6.48 | 1.51M |
| Sep 18, 2026 | $6.80 | -3.13% | $7.05 | $6.77 | 1.87M |
| Sep 17, 2026 | $7.02 | +4.00% | $7.05 | $6.80 | 1.38M |
Page 1 of 2