Free Trial
→ You're not getting into the SpaceX IPO. Do this instead. (From Behind the Markets) (Ad)tc pixel Free EBS Stock Alerts

Emergent Biosolutions (EBS) Stock Chart & Stock Price History

Emergent Biosolutions logo
$7.96 -0.26 (-3.11%)
Closing price 05/15/2026 03:59 PM Eastern
Extended Trading
$7.94 -0.01 (-0.13%)
As of 05/15/2026 07:02 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

Emergent Biosolutions Stock Price Performance

The Emergent Biosolutions (EBS) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 19.53%, with a year-to-date return of -35.59%. In the past month, the stock has decreased 7.77%, reflecting recent market activity.

As of the latest close, Emergent Biosolutions traded at $7.96 with a market cap of $410.80 million and volume of 508,151 shares. Five years ago, the stock traded at $62.00, representing a 87.17% decrease over that period. At the time, it had a market cap of $3.32 billion and a volume of 487,194 shares.

Receive EBS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Emergent Biosolutions and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-11.40%
1 Month
Performance
-7.77%
3 Month
Performance
-26.69%
Year-To-Date
Performance
-35.59%
1 Year
Performance
+19.53%
5 Year
Performance
-87.17%

EBS Stock Chart for Saturday, May, 16, 2026

EBS Chart by TradingView

Emergent Biosolutions Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2026$8.19$7.96
-2.81%		$8.18$7.91508,151 shs$410.80 million
05/14/2026$8.37$8.19
-2.15%		$8.54$8.15598,611 shs$422.67 million
05/13/2026$8.51$8.37
-1.65%		$8.50$8.30574,910 shs$432.00 million
05/12/2026$8.98$8.51
-5.28%		$8.95$8.34606,433 shs$439.20 million
05/11/2026$9.50$8.98
-5.50%		$9.66$8.95633,518 shs$463.68 million
05/08/2026$9.12$9.50
+4.25%		$9.64$9.10980,101 shs$471.51 million
05/07/2026$9.13$9.12
-0.21%		$9.51$9.05654,570 shs$470.74 million
05/06/2026$9.06$9.13
+0.85%		$9.37$9.08664,713 shs$471.68 million
05/05/2026N/A$9.06$9.54$8.671.34 million shs$467.70 million
04/30/2026$8.01$8.31
+3.75%		$8.37$7.99815,393 shs$428.87 million
04/29/2026$8.22$8.01
-2.65%		$8.20$7.85603,868 shs$413.38 million
04/28/2026$8.06$8.22
+2.09%		$8.23$8.10572,377 shs$424.67 million
04/27/2026$8.03$8.06
+0.37%		$8.22$8.00456,110 shs$415.96 million
04/24/2026$8.08$8.03
-0.71%		$8.09$7.97398,429 shs$414.41 million
04/23/2026$8.28$8.08
-2.44%		$8.30$7.99325,741 shs$417.35 million
04/22/2026$8.00$8.28
+3.61%		$8.32$8.09404,003 shs$427.82 million
04/21/2026$8.34$8.00
-4.08%		$8.39$7.96564,868 shs$412.86 million
04/20/2026$8.81$8.34
-5.36%		$8.79$8.33546,498 shs$430.42 million
04/17/2026$8.63$8.81
+2.11%		$9.02$8.70604,167 shs$454.79 million
04/16/2026$8.65$8.63
-0.23%		$8.80$8.44536,900 shs$445.43 million
04/15/2026$8.67$8.65
-0.29%		$8.77$8.60456,964 shs$446.43 million
Related Companies

This page (NYSE:EBS) was last updated on 5/16/2026 by MarketBeat.com Staff.
From Our Partners
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel
Oil is settling in yuan now - here's what that means for gold
Saudi Arabia has terminated its 1974 petrodollar agreement with the United States - the deal that forced every...
Golden Portfolio | Sponsoredtc pixel
The cat is out the bag
Almost 80,000 tech jobs vanished in the first three months of 2026. Meta cut 14,000 roles, Microsoft offered s...
Porter & Company | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
SpaceX is chump change compared to Elon’s $20T ‘iPhone’
Early Apple investors saw peak gains as high as 7,537% after the iPhone launched. Now, multiple insider source...
StocksToTrade | Sponsoredtc pixel