NYSE · EBS

Emergent BioSolutions Inc.

Healthcare · Drug Manufacturers - Specialty & Generic

$6.91

Up+$0.27 (+3.91%)

Updated Oct 15, 2026, 10:25 PM

SID Score

4.5/10

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 Oct 14, 2026

Daily close

View OHLC price history

EBS OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Oct 6, 2026	$7.16	$7.27	$6.75	$6.95	1.86M
Oct 5, 2026	$6.53	$7.6496	$6.45	$7.24	2.35M
Oct 2, 2026	$6.41	$6.41	$6.24	$6.33	614.59K
Oct 1, 2026	$6.56	$6.56	$6.29	$6.37	811.23K
Sep 30, 2026	$6.88	$6.88	$6.56	$6.60	760.58K
Sep 29, 2026	$6.82	$6.995	$6.7452	$6.92	745.11K
Sep 28, 2026	$6.75	$6.95	$6.60	$6.86	682.9K
Sep 25, 2026	$6.79	$6.845	$6.67	$6.79	631.36K
Sep 24, 2026	$6.60	$6.8699	$6.56	$6.77	914.34K
Sep 23, 2026	$6.73	$6.86	$6.58	$6.67	1.06M
Sep 22, 2026	$6.61	$6.89	$6.54	$6.76	1.14M
Sep 21, 2026	$6.80	$6.8962	$6.48	$6.55	1.51M
Sep 18, 2026	$6.98	$7.045	$6.77	$6.80	1.87M
Sep 17, 2026	$6.84	$7.05	$6.795	$7.02	1.38M
Sep 16, 2026	$6.40	$6.80	$6.39	$6.75	1.61M