Emergent BioSolutions Inc.EBSNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $11.58 | $11.96 | $11.36 | $11.54 | 679,431 |
| 2/2/2026 | $11.33 | $11.85 | $11.28 | $11.71 | 485,540 |
| 1/30/2026 | $11.71 | $12.05 | $11.29 | $11.34 | 566,876 |
| 1/29/2026 | $11.71 | $12.13 | $11.62 | $11.90 | 589,765 |
| 1/28/2026 | $12.23 | $12.31 | $11.53 | $11.71 | 459,023 |
| 1/27/2026 | $11.93 | $12.26 | $11.87 | $12.22 | 423,800 |
| 1/26/2026 | $11.92 | $12.10 | $11.80 | $11.91 | 508,529 |
| 1/23/2026 | $12.09 | $12.43 | $11.77 | $11.95 | 541,000 |
| 1/22/2026 | $11.54 | $12.58 | $11.54 | $12.09 | 1.26M |
| 1/21/2026 | $11.11 | $11.64 | $11.11 | $11.50 | 1.27M |
| 1/20/2026 | $10.63 | $11.32 | $10.60 | $11.10 | 1.42M |
| 1/16/2026 | $11.01 | $11.47 | $10.90 | $10.99 | 1.73M |
| 1/15/2026 | $12.39 | $12.52 | $10.92 | $10.95 | 1.87M |
| 1/14/2026 | $12.20 | $12.57 | $12.01 | $12.54 | 1.37M |
| 1/13/2026 | $12.30 | $12.60 | $12.13 | $12.17 | 669,527 |
| 1/12/2026 | $12.82 | $12.83 | $11.54 | $12.39 | 1.05M |
| 1/9/2026 | $13.36 | $13.53 | $12.93 | $12.96 | 616,900 |
| 1/8/2026 | $13.80 | $13.99 | $13.18 | $13.36 | 1.05M |
| 1/7/2026 | $13.37 | $14.06 | $13.30 | $13.90 | 1.26M |
| 1/6/2026 | $12.72 | $13.58 | $12.72 | $13.15 | 1.06M |
| 1/5/2026 | $12.45 | $12.95 | $12.35 | $12.85 | 934,184 |
| 1/2/2026 | $12.38 | $12.60 | $12.15 | $12.51 | 606,904 |
| 12/31/2025 | $12.21 | $12.47 | $12.11 | $12.36 | 653,859 |
| 12/30/2025 | $12.13 | $12.32 | $12.03 | $12.16 | 545,400 |
| 12/29/2025 | $12.34 | $12.51 | $12.02 | $12.22 | 567,024 |
| 12/26/2025 | $12.61 | $12.63 | $12.27 | $12.43 | 672,200 |
| 12/24/2025 | $12.59 | $12.86 | $12.51 | $12.63 | 322,004 |
| 12/23/2025 | $12.69 | $12.78 | $12.20 | $12.54 | 694,238 |
| 12/22/2025 | $12.42 | $12.95 | $12.36 | $12.81 | 915,711 |
| 12/19/2025 | $12.36 | $12.72 | $12.35 | $12.42 | 1.81M |
| 12/18/2025 | $12.30 | $12.71 | $12.19 | $12.30 | 730,427 |
| 12/17/2025 | $12.07 | $12.65 | $12.06 | $12.21 | 684,452 |
| 12/16/2025 | $12.25 | $12.63 | $12.08 | $12.19 | 671,040 |
| 12/15/2025 | $11.38 | $12.47 | $11.38 | $12.33 | 1.07M |
| 12/12/2025 | $11.77 | $11.85 | $11.34 | $11.41 | 568,158 |
| 12/11/2025 | $11.53 | $11.80 | $11.46 | $11.72 | 651,324 |
| 12/10/2025 | $11.46 | $11.62 | $11.17 | $11.56 | 1.29M |
| 12/9/2025 | $11.67 | $11.99 | $11.60 | $11.62 | 495,228 |
| 12/8/2025 | $12.01 | $12.09 | $11.65 | $11.87 | 1.34M |
| 12/5/2025 | $12.15 | $12.24 | $11.85 | $11.90 | 696,300 |
| 12/4/2025 | $11.60 | $12.28 | $11.52 | $12.05 | 1.12M |
| 12/3/2025 | $11.00 | $11.69 | $10.98 | $11.60 | 888,666 |
| 12/2/2025 | $10.89 | $11.17 | $10.63 | $10.85 | 676,002 |
| 12/1/2025 | $11.06 | $11.17 | $10.76 | $10.79 | 731,128 |
| 11/28/2025 | $11.16 | $11.31 | $11.11 | $11.17 | 346,920 |
| 11/26/2025 | $10.95 | $11.18 | $10.77 | $11.05 | 618,725 |
| 11/25/2025 | $10.85 | $11.08 | $10.73 | $10.95 | 859,800 |
| 11/24/2025 | $10.04 | $10.93 | $10.04 | $10.81 | 1.14M |
| 11/21/2025 | $9.05 | $10.17 | $9.02 | $10.04 | 1.13M |
| 11/20/2025 | $10.00 | $10.22 | $9.07 | $9.08 | 1.16M |
| 11/19/2025 | $10.12 | $10.29 | $9.76 | $9.89 | 682,900 |
| 11/18/2025 | $10.01 | $10.22 | $9.91 | $10.12 | 644,323 |
| 11/17/2025 | $10.04 | $10.39 | $9.99 | $10.10 | 806,204 |
| 11/14/2025 | $10.02 | $10.33 | $9.93 | $10.11 | 1.14M |
| 11/13/2025 | $10.59 | $11.00 | $10.21 | $10.32 | 1.09M |
| 11/12/2025 | $10.88 | $11.02 | $10.72 | $10.81 | 587,500 |
| 11/11/2025 | $10.99 | $11.00 | $10.68 | $10.88 | 747,403 |
| 11/10/2025 | $10.35 | $11.01 | $10.32 | $10.99 | 1.29M |
| 11/7/2025 | $10.00 | $10.24 | $9.71 | $10.16 | 1.08M |
| 11/6/2025 | $10.31 | $10.51 | $10.13 | $10.27 | 949,700 |
| 11/5/2025 | $10.03 | $10.37 | $9.91 | $10.34 | 1.33M |