Emergent BioSolutions Inc.
EBSNYSEHealthcare● Active
$8.04
$-0.03(-0.37%)
Market Cap$414834250
P/E Ratio—
52W High$14.06
52W Low$5.62
Emergent BioSolutions Inc.（EBS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ebs · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$68.03
Jul 29, 2021
-88.2% from here
5-Year Low5Y
$1.42
Feb 6, 2024
+466.2% from low
IPO Priceadj.
$11.70
Nov 15, 2006
-31.3% since IPO
1 Year Ago
$6.49
Jun 9, 2025
+23.9% in 1Y
5 Years Ago
$63.91
Jun 8, 2021
-87.4% in 5Y
10 Years Ago
$43.95
Jun 8, 2016
-81.7% in 10Y
Historical Price Data · EBS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $8.21 | $8.33 | $8.11 | $8.12 | $8.12 | 247K | -1.16% |
| Jun 5, 2026 | $8.38 | $8.51 | $7.95 | $8.07 | $8.07 | 702K | -3.70% |
| Jun 4, 2026 | $8.03 | $8.49 | $8.03 | $8.44 | $8.44 | 936K | +5.11% |
| Jun 3, 2026 | $8.20 | $8.31 | $7.69 | $7.93 | $7.93 | 1.0M | -3.29% |
| Jun 2, 2026 | $8.42 | $8.47 | $8.13 | $8.21 | $8.21 | 802K | -2.49% |
| Jun 1, 2026 | $9.00 | $9.00 | $8.49 | $8.49 | $8.49 | 852K | -5.67% |
| May 29, 2026 | $9.21 | $9.37 | $9.11 | $9.12 | $9.12 | 1.2M | -0.98% |
| May 28, 2026 | $8.90 | $9.40 | $8.78 | $9.18 | $9.18 | 881K | +3.15% |
| May 27, 2026 | $9.22 | $9.34 | $8.97 | $9.00 | $9.00 | 821K | -2.39% |
| May 26, 2026 | $8.54 | $9.29 | $8.52 | $9.13 | $9.13 | 1.1M | +6.91% |
| May 22, 2026 | $8.39 | $8.60 | $8.35 | $8.45 | $8.45 | 987K | +0.72% |
| May 21, 2026 | $8.16 | $8.40 | $8.08 | $8.37 | $8.37 | 555K | +2.57% |
| May 20, 2026 | $8.09 | $8.40 | $8.06 | $8.15 | $8.15 | 615K | +0.74% |
| May 19, 2026 | $8.06 | $8.28 | $8.00 | $8.06 | $8.06 | 672K | +0.00% |
| May 18, 2026 | $8.27 | $8.53 | $8.07 | $8.13 | $8.13 | 864K | -1.69% |
| May 15, 2026 | $8.10 | $8.18 | $7.91 | $7.94 | $7.94 | 508K | -1.98% |
| May 14, 2026 | $8.28 | $8.54 | $8.15 | $8.21 | $8.21 | 599K | -0.85% |
| May 13, 2026 | $8.42 | $8.50 | $8.30 | $8.33 | $8.33 | 575K | -1.07% |
| May 12, 2026 | $8.83 | $8.95 | $8.34 | $8.50 | $8.50 | 606K | -3.74% |
| May 11, 2026 | $9.59 | $9.66 | $8.95 | $8.95 | $8.95 | 634K | -6.67% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · EBS
Jan 1 → Dec 31 · 6 years2026-34.5%$12.38 → $8.12
-34.5%
2025+28.6%$9.61 → $12.36
+28.6%
2024+306.8%$2.35 → $9.56
+306.8%
2023-80.1%$12.06 → $2.40
-80.1%
2022-73.0%$43.79 → $11.81
-73.0%
2021-32.7%$64.62 → $43.47
-32.7%
Best Year2024 · +306.8%
Worst Year2023 · -80.1%
Positive Years2 / 6
Avg Annual Return+19.2%
6Y Total Return-87.4%
6Y CAGR~-29.2% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.63+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,161.89+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$231.29+0.00%
Mkt Cap $556.8B
AbbVie Inc.
ABBV
$221.99+0.00%
Mkt Cap $392.2B
UnitedHealth Group Incorporated
UNH
$403.40+0.00%
Mkt Cap $366.3B
Merck & Co., Inc.
MRK
$119.13+0.00%
Mkt Cap $294.2B
AstraZeneca PLC
AZN
$182.04+0.00%
Mkt Cap $282.3B
Novartis AG
NVS
$146.67+0.00%
Mkt Cap $279.9B
Amgen Inc.
AMGN
$345.03+0.00%
Mkt Cap $186.2B
Novo Nordisk A/S
NVO
$41.58+0.00%
Mkt Cap $184.8BWhat If You Invested in EBS?
If you invested $1,000 in EBS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$183
Total Return-81.7%
CAGR~-15.6% / yr
Profit$-817
Based on Jun 8, 2016 · $43.95Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Emergent BioSolutions Inc.（EBS）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $8.04。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EBS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EBS 历史股价FMP 日线复权 OHLCV