NASDAQ · EBS

Emergent BioSolutions Inc.

Healthcare · Drug Manufacturers - Specialty & Generic

$5.90

Down-$0.35 (-5.60%)

Updated Nov 5, 2026, 2:12 AM

SID Score

3.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · EBS

EBS price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 4, 2026

Daily close

View OHLC price history

EBS OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 4, 2026	$6.43	$6.465	$5.775	$5.90	2.33M
Nov 3, 2026	$5.51	$7.221	$5.51	$6.25	3.07M
Nov 2, 2026	$6.82	$6.875	$6.37	$6.44	954.24K
Oct 30, 2026	$7.11	$7.305	$6.76	$6.81	754.44K
Oct 29, 2026	$7.10	$7.235	$7.01	$7.22	682.38K
Oct 28, 2026	$6.63	$7.09	$6.555	$7.09	800.82K
Oct 27, 2026	$6.37	$6.76	$6.365	$6.67	1.5M
Oct 26, 2026	$6.28	$6.40	$6.14	$6.34	485.44K
Oct 23, 2026	$6.20	$6.25	$6.01	$6.23	727.36K
Oct 22, 2026	$6.20	$6.36	$6.09	$6.23	838.56K
Oct 21, 2026	$6.30	$6.38	$6.145	$6.20	851.82K
Oct 20, 2026	$6.34	$6.34	$6.0399	$6.29	1.31M
Oct 19, 2026	$6.40	$6.5787	$6.35	$6.36	817.33K
Oct 16, 2026	$6.64	$6.73	$6.1505	$6.38	2.24M
Oct 15, 2026	$6.96	$7.225	$6.84	$7.18	654.82K
Oct 14, 2026	$6.87	$7.07	$6.81	$6.91	762.22K
Oct 13, 2026	$6.95	$7.07	$6.85	$6.91	576.16K
Oct 12, 2026	$7.08	$7.33	$6.95	$6.98	951.24K
Oct 9, 2026	$6.73	$7.06	$6.595	$7.06	850.96K
Oct 8, 2026	$7.01	$7.0119	$6.785	$6.81	1.15M
Oct 7, 2026	$7.05	$7.35	$6.84	$7.07	1.24M