stockNYSE: EBS • 6 Months Updates
Emergent BioSolutions Inc. (EBS) 6 Months
Showing Closing Date Range from Apr 26 to Oct 23, 2026.
Investor Relations:investors.emergentbiosolutions.com
Price & Performance Trajectory
Emergent BioSolutions Inc.NYSE: EBS
Latest Close
$6.23
6 Months Updates Trajectory
Showing Closing Date Range from Apr 26 to Oct 23, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesEBS session performance
✓ Latest Close USD
$6.23
Latest session close
$-1.8vs period start
Period Return % % GAIN
-22.42%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$9.66 / $4.36
Period range envelope
$5.30channel spread
Total Volume SHARES
126.78M
Period turnover
Avg: 1.02M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(124 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 23, 2026 | $6.23 | +0.00% | $6.25 | $6.02 | 727.3K |
| Oct 22, 2026 | $6.23 | +0.48% | $6.35 | $6.09 | 838.4K |
| Oct 21, 2026 | $6.20 | -1.43% | $6.38 | $6.15 | 851.6K |
| Oct 20, 2026 | $6.29 | -1.10% | $6.34 | $6.04 | 1.31M |
| Oct 19, 2026 | $6.36 | -0.31% | $6.58 | $6.35 | 817.1K |
| Oct 16, 2026 | $6.38 | -11.14% | $6.73 | $6.15 | 2.24M |
| Oct 15, 2026 | $7.18 | +3.91% | $7.23 | $6.84 | 654.8K |
| Oct 14, 2026 | $6.91 | +0.00% | $7.07 | $6.81 | 760.9K |
| Oct 13, 2026 | $6.91 | -1.00% | $7.06 | $6.85 | 575.8K |
| Oct 12, 2026 | $6.98 | -1.13% | $7.33 | $6.95 | 950.2K |
| 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 |
Page 1 of 9