Emergent Biosolutions Inc (EBS) Historical Stock Data
11.56 ↓0.06 (-0.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EBS is up 0.62% a day on average. There have been 15 days where Emergent Biosolutions Inc closed green and 15 days where EBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 11.46 | 11.56 | ↑$0.10 (0.87%) | 11.17 | 11.62 | 1.29M |
| 2025-12-09 | 11.67 | 11.62 | ↓$0.05 (-0.43%) | 11.60 | 11.99 | 495.23K |
| 2025-12-08 | 12.01 | 11.87 | ↓$0.14 (-1.17%) | 11.65 | 12.09 | 1.34M |
| 2025-12-05 | 12.15 | 11.90 | ↓$0.25 (-2.06%) | 11.85 | 12.24 | 696.25K |
| 2025-12-04 | 11.60 | 12.05 | ↑$0.45 (3.88%) | 11.52 | 12.28 | 1.12M |
| 2025-12-03 | 11.00 | 11.60 | ↑$0.60 (5.45%) | 10.98 | 11.69 | 888.65K |
| 2025-12-02 | 10.89 | 10.85 | ↓$0.04 (-0.37%) | 10.63 | 11.17 | 676K |
| 2025-12-01 | 11.06 | 10.79 | ↓$0.27 (-2.44%) | 10.76 | 11.17 | 731.03K |
| 2025-11-28 | 11.16 | 11.17 | ↑$0.01 (0.09%) | 11.11 | 11.31 | 346.92K |
| 2025-11-26 | 10.95 | 11.05 | ↑$0.10 (0.91%) | 10.77 | 11.18 | 618.73K |
| 2025-11-25 | 10.85 | 10.95 | ↑$0.10 (0.92%) | 10.73 | 11.08 | 859.79K |
| 2025-11-24 | 10.04 | 10.81 | ↑$0.77 (7.67%) | 10.04 | 10.93 | 1.14M |
| 2025-11-21 | 9.05 | 10.04 | ↑$0.99 (10.94%) | 9.02 | 10.17 | 1.13M |
| 2025-11-20 | 10.00 | 9.08 | ↓$0.92 (-9.20%) | 9.07 | 10.22 | 1.16M |
| 2025-11-19 | 10.12 | 9.89 | ↓$0.23 (-2.27%) | 9.76 | 10.29 | 682.82K |
| 2025-11-18 | 10.01 | 10.12 | ↑$0.11 (1.10%) | 9.91 | 10.22 | 644.30K |
| 2025-11-17 | 10.04 | 10.10 | ↑$0.06 (0.60%) | 9.99 | 10.39 | 806.20K |
| 2025-11-14 | 10.02 | 10.11 | ↑$0.09 (0.90%) | 9.93 | 10.33 | 1.14M |
| 2025-11-13 | 10.59 | 10.32 | ↓$0.27 (-2.55%) | 10.21 | 11.00 | 1.09M |
| 2025-11-12 | 10.88 | 10.81 | ↓$0.07 (-0.64%) | 10.72 | 11.02 | 587.27K |
| 2025-11-11 | 10.99 | 10.88 | ↓$0.11 (-1.00%) | 10.68 | 11.00 | 747.40K |
| 2025-11-10 | 10.35 | 10.99 | ↑$0.64 (6.18%) | 10.32 | 11.01 | 1.29M |
| 2025-11-07 | 10.00 | 10.16 | ↑$0.16 (1.60%) | 9.72 | 10.22 | 0.95M |
| 2025-11-06 | 10.31 | 10.27 | ↓$0.04 (-0.39%) | 10.13 | 10.51 | 0.95M |
| 2025-11-05 | 10.03 | 10.34 | ↑$0.31 (3.09%) | 9.91 | 10.37 | 1.32M |
| 2025-11-04 | 10.21 | 10.09 | ↓$0.12 (-1.18%) | 10.04 | 10.54 | 1.08M |
| 2025-11-03 | 12.49 | 10.49 | ↓$2.00 (-16.01%) | 10.16 | 12.65 | 2.61M |
| 2025-10-31 | 12.77 | 12.48 | ↓$0.29 (-2.27%) | 11.62 | 13.00 | 2.36M |
| 2025-10-30 | 10.86 | 12.84 | ↑$1.98 (18.23%) | 10.84 | 13.41 | 8.88M |
| 2025-10-29 | 9.59 | 9.40 | ↓$0.19 (-1.98%) | 9.21 | 9.63 | 808.51K |
Create an account or log in to view more rows.
$EBS I would not be a bear now
$EBS buy more doomers!!!
$EBS rip and dip today bulls
$EBS just go up
$EBS gonna take my L with this one
$EBS call the SEC
$EBS hmm...
$EBS up we go
$EBS I don't know shit
but I know I'm holdin till I at least triple up
$EBS headed back to all time highs shortly