MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EBS — Emergent Biosolutions, Inc.
NYSEEmergent Biosolutions, Inc.
$6.33
-0.04(-0.63%)
- O
- 6.41
- H
- 6.41
- L
- 6.24
- V
- 611.49K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$6.33
Period Return+34.11%
Period High$14.06
Period Low$4.36
Avg Daily Volume1.06M
Total Trading Days365
EBS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $6.41 | $6.41 | $6.24 | $6.33 | $-0.04 | -0.63% | 611,492 | $6.32 | $6.24 $6.41 |
| Oct 1, 2026 | $6.56 | $6.56 | $6.29 | $6.37 | $-0.23 | -3.48% | 810,328 | $6.38 | $6.29 $6.56 |
| Sep 30, 2026 | $6.88 | $6.88 | $6.56 | $6.60 | $-0.32 | -4.62% | 760,582 | $6.63 | $6.56 $6.88 |
| Sep 29, 2026 | $6.82 | $7.00 | $6.75 | $6.92 | +$0.06 | +0.87% | 745,109 | $6.90 | $6.75 $7.00 |
| Sep 28, 2026 | $6.75 | $6.95 | $6.60 | $6.86 | +$0.07 | +1.03% | 682,898 | $6.84 | $6.60 $6.95 |
| Sep 25, 2026 | $6.79 | $6.85 | $6.67 | $6.79 | +$0.02 | +0.30% | 631,362 | $6.77 | $6.67 $6.85 |
| Sep 24, 2026 | $6.60 | $6.87 | $6.56 | $6.77 | +$0.10 | +1.50% | 914,341 | $6.72 | $6.56 $6.87 |
| Sep 23, 2026 | $6.73 | $6.86 | $6.58 | $6.67 | $-0.09 | -1.33% | 1,055,098 | $6.71 | $6.58 $6.86 |
| Sep 22, 2026 | $6.61 | $6.89 | $6.54 | $6.76 | +$0.21 | +3.21% | 1,144,157 | $6.76 | $6.54 $6.89 |
| Sep 21, 2026 | $6.80 | $6.90 | $6.48 | $6.55 | $-0.25 | -3.68% | 1,512,584 | $6.66 | $6.48 $6.90 |
| Sep 18, 2026 | $6.98 | $7.05 | $6.77 | $6.80 | $-0.22 | -3.13% | 1,874,480 | $6.85 | $6.77 $7.05 |
| Sep 17, 2026 | $6.84 | $7.05 | $6.80 | $7.02 | +$0.27 | +4.00% | 1,378,605 | $6.94 | $6.80 $7.05 |
| Sep 16, 2026 | $6.40 | $6.80 | $6.39 | $6.75 | +$0.39 | +6.13% | 1,610,165 | $6.70 | $6.39 $6.80 |
| Sep 15, 2026 | $6.36 | $6.47 | $6.23 | $6.36 | $-0.02 | -0.31% | 1,022,719 | $6.34 | $6.23 $6.47 |
| Sep 14, 2026 | $6.21 | $6.50 | $6.18 | $6.38 | +$0.15 | +2.41% | 683,736 | $6.37 | $6.18 $6.50 |
| Sep 11, 2026 | $5.98 | $6.39 | $5.88 | $6.23 | +$0.36 | +6.13% | 1,299,158 | $6.19 | $5.88 $6.39 |
| Sep 10, 2026 | $5.59 | $5.99 | $5.50 | $5.87 | +$0.19 | +3.35% | 2,391,940 | $5.85 | $5.50 $5.99 |
| Sep 9, 2026 | $5.96 | $6.04 | $5.61 | $5.68 | $-0.32 | -5.33% | 1,174,067 | $5.74 | $5.61 $6.04 |
| Sep 8, 2026 | $6.15 | $6.15 | $5.96 | $6.00 | $-0.21 | -3.38% | 703,242 | $6.01 | $5.96 $6.15 |
| Sep 4, 2026 | $6.26 | $6.30 | $6.14 | $6.21 | $-0.02 | -0.32% | 998,575 | $6.23 | $6.14 $6.30 |
| Sep 3, 2026 | $6.56 | $6.60 | $5.97 | $6.23 | $-0.23 | -3.56% | 1,098,036 | $6.18 | $5.97 $6.60 |
| Sep 2, 2026 | $6.23 | $6.50 | $6.23 | $6.46 | +$0.24 | +3.86% | 1,032,694 | $6.42 | $6.23 $6.50 |
| Sep 1, 2026 | $6.16 | $6.29 | $6.00 | $6.22 | +$0.12 | +1.97% | 972,441 | $6.15 | $6.00 $6.29 |
| Aug 31, 2026 | $5.88 | $6.12 | $5.80 | $6.10 | +$0.19 | +3.21% | 1,126,461 | $6.07 | $5.80 $6.12 |
| Aug 28, 2026 | $5.96 | $6.11 | $5.88 | $5.91 | $-0.03 | -0.51% | 1,244,043 | $5.96 | $5.88 $6.11 |
| Aug 27, 2026 | $5.98 | $6.01 | $5.75 | $5.94 | $-0.03 | -0.50% | 1,304,343 | $5.90 | $5.75 $6.01 |
| Aug 26, 2026 | $5.56 | $6.00 | $5.55 | $5.97 | +$0.33 | +5.85% | 1,165,906 | $5.85 | $5.55 $6.00 |
| Aug 25, 2026 | $5.20 | $5.67 | $5.20 | $5.64 | +$0.46 | +8.88% | 1,362,810 | $5.54 | $5.20 $5.67 |
| Aug 24, 2026 | $5.02 | $5.22 | $5.00 | $5.18 | +$0.10 | +1.97% | 871,184 | $5.14 | $5.00 $5.22 |
| Aug 21, 2026 | $4.79 | $5.11 | $4.75 | $5.08 | +$0.26 | +5.39% | 1,418,591 | $4.97 | $4.75 $5.11 |