Free Trial

Emergent Biosolutions (EBS) Stock Chart & Stock Price History

Emergent Biosolutions logo
$8.08 -0.36 (-4.23%)
Closing price 03:59 PM Eastern
Extended Trading
$8.21 +0.13 (+1.57%)
As of 07:57 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.

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 33.27%, with a year-to-date return of -34.55%. In the past month, the stock has decreased 10.75%, reflecting recent market activity.

As of the latest close, Emergent Biosolutions traded at $8.44 with a market cap of $435.50 million and volume of 935,568 shares. Five years ago, the stock traded at $64.40, representing a 87.45% decrease over that period. At the time, it had a market cap of $3.45 billion and a volume of 740,186 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.

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
-11.33%
1 Month
Performance
-10.75%
3 Month
Performance
-4.34%
Year-To-Date
Performance
-34.55%
1 Year
Performance
+33.27%
5 Year
Performance
-87.45%

EBS Stock Chart for Friday, June, 5, 2026

Emergent Biosolutions Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/04/2026$7.89$8.44
+7.04%
$8.49$8.03935,568 shs$435.50 million
06/03/2026$8.19$7.89
-3.67%
$8.31$7.691.04 million shs$406.83 million
06/02/2026$8.56$8.19
-4.32%
$8.47$8.13802,419 shs$438.05 million
06/01/2026$9.12$8.56
-6.15%
$9.00$8.49850,701 shs$441.44 million
05/29/2026$9.17$9.12
-0.55%
$9.37$9.111.16 million shs$470.39 million
05/28/2026$9.02$9.17
+1.63%
$9.40$8.78878,667 shs$472.93 million
05/27/2026$9.17$9.02
-1.65%
$9.34$8.97821,076 shs$465.74 million
05/26/2026$8.49$9.17
+8.07%
$9.29$8.521.08 million shs$473.54 million
05/25/2026$8.49$8.49$8.60$8.35986,645 shs$438.20 million
05/22/2026$8.36$8.49
+1.52%
$8.60$8.35986,645 shs$438.20 million
05/21/2026$8.17$8.36
+2.30%
$8.40$8.08554,316 shs$431.61 million
05/20/2026$8.07$8.17
+1.19%
$8.40$8.06614,391 shs$421.90 million
05/19/2026$8.15$8.07
-0.90%
$8.28$8.00671,906 shs$416.97 million
05/18/2026$7.96$8.15
+2.41%
$8.53$8.07862,596 shs$420.71 million
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

This page (NYSE:EBS) was last updated on 6/5/2026 by MarketBeat.com Staff.
From Our Partners