Emergent Biosolutions Stock Price History
| EBS Stock | USD 9.30 0.11 1.20% |
Below is the normalized historical share price chart for Emergent Biosolutions extending back to November 15, 2006. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Emergent Biosolutions stands at 9.30, as last reported on the 3rd of October, with the highest price reaching 9.34 and the lowest price hitting 8.58 during the day.
If you're considering investing in Emergent Stock, it is important to understand the factors that can impact its price. Emergent Biosolutions appears to be moderately volatile, given 3 months investment horizon. Emergent Biosolutions secures Sharpe Ratio (or Efficiency) of 0.12, which denotes the company had a 0.12 % return per unit of risk over the last 3 months. By reviewing Emergent Biosolutions' technical indicators, you can evaluate if the expected return of 0.69% is justified by implied risk. Please utilize Emergent Biosolutions' Mean Deviation of 3.44, downside deviation of 3.25, and Coefficient Of Variation of 826.1 to check if our risk estimates are consistent with your expectations. At this time, Emergent Biosolutions' Total Stockholder Equity is comparatively stable compared to the past year. Common Stock Total Equity is likely to gain to about 120.8 K in 2025, whereas Liabilities And Stockholders Equity is likely to drop slightly above 1.2 B in 2025. . At this time, Emergent Biosolutions' Price Earnings To Growth Ratio is comparatively stable compared to the past year. Price To Operating Cash Flows Ratio is likely to gain to 16.60 in 2025, despite the fact that Price Earnings Ratio is likely to grow to (2.53). Emergent Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 15th of November 2006 | 200 Day MA 7.3501 | 50 Day MA 8.0556 | Beta 2.05 |
Sharpe Ratio = 0.1185
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | EBS | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 5.78 actual daily | 51 51% of assets are less volatile |
Expected Return
| 0.69 actual daily | 13 87% of assets have higher returns |
Risk-Adjusted Return
| 0.12 actual daily | 9 91% of assets perform better |
Based on monthly moving average Emergent Biosolutions is performing at about 9% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Emergent Biosolutions by adding it to a well-diversified portfolio.
Price Book 0.9144 | Enterprise Value Ebitda 2.5858 | Price Sales 0.5757 | Shares Float 51.9 M | Wall Street Target Price 13.5 |
Emergent Biosolutions Stock Price History Chart
There are several ways to analyze Emergent Stock price data. The simplest method is using a basic Emergent candlestick price chart, which shows Emergent Biosolutions price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | August 21, 2025 | 9.32 |
| Lowest Price | August 1, 2025 | 5.63 |
Emergent Biosolutions October 3, 2025 Stock Price Synopsis
Various analyses of Emergent Biosolutions' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Emergent Stock. It can be used to describe the percentage change in the price of Emergent Biosolutions from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Emergent Stock.| Emergent Biosolutions Price Daily Balance Of Power | 0.14 | |
| Emergent Biosolutions Price Rate Of Daily Change | 1.01 | |
| Emergent Biosolutions Price Action Indicator | 0.40 |
Emergent Biosolutions October 3, 2025 Stock Price Analysis
Emergent Stock Price History Data
The price series of Emergent Biosolutions for the period between Sat, Jul 5, 2025 and Fri, Oct 3, 2025 has a statistical range of 3.69 with a coefficient of variation of 12.62. Under current investment horizon, the daily prices are spread out with arithmetic mean of 7.78. The median price for the last 90 days is 7.94.| Open | High | Low | Close | Volume | ||
10/03/2025 | 9.19 | 9.34 | 8.58 | 9.30 | ||
10/01/2025 | 8.77 | 9.34 | 8.58 | 9.19 | 1,020,958 | |
09/30/2025 | 8.84 | 9.09 | 8.78 | 8.82 | 632,402 | |
| 09/29/2025 | 8.95 | 9.09 | 8.76 | 8.94 | 793,998 | |
09/26/2025 | 8.87 | 9.11 | 8.61 | 8.91 | 1,356,242 | |
09/25/2025 | 8.20 | 8.84 | 8.10 | 8.74 | 1,394,900 | |
| 09/24/2025 | 8.19 | 8.42 | 8.10 | 8.29 | 620,610 | |
09/23/2025 | 8.18 | 8.55 | 8.12 | 8.18 | 1,155,300 | |
09/22/2025 | 8.24 | 8.28 | 8.04 | 8.18 | 744,107 | |
| 09/19/2025 | 8.05 | 8.29 | 7.98 | 8.21 | 2,157,690 | |
09/18/2025 | 7.94 | 8.05 | 7.79 | 7.94 | 776,492 | |
09/17/2025 | 7.80 | 8.13 | 7.75 | 7.79 | 917,700 | |
09/16/2025 | 8.00 | 8.02 | 7.80 | 7.83 | 584,383 | |
| 09/15/2025 | 8.26 | 8.29 | 7.88 | 8.00 | 908,477 | |
09/12/2025 | 8.21 | 8.30 | 7.97 | 8.14 | 608,430 | |
| 09/11/2025 | 8.03 | 8.38 | 8.03 | 8.23 | 797,154 | |
09/10/2025 | 8.27 | 8.45 | 7.85 | 7.97 | 937,498 | |
| 09/09/2025 | 7.67 | 8.45 | 7.67 | 8.26 | 1,277,755 | |
09/08/2025 | 7.56 | 7.62 | 7.45 | 7.56 | 861,800 | |
| 09/05/2025 | 7.67 | 7.82 | 7.51 | 7.58 | 830,209 | |
09/04/2025 | 7.87 | 7.87 | 7.53 | 7.63 | 840,625 | |
09/03/2025 | 8.20 | 8.24 | 7.81 | 7.83 | 1,237,678 | |
| 09/02/2025 | 8.28 | 8.62 | 8.21 | 8.21 | 1,144,217 | |
08/29/2025 | 8.36 | 8.40 | 8.16 | 8.30 | 886,354 | |
08/28/2025 | 8.59 | 8.70 | 8.34 | 8.39 | 1,040,368 | |
08/27/2025 | 8.78 | 8.90 | 8.57 | 8.59 | 630,367 | |
08/26/2025 | 9.18 | 9.20 | 8.55 | 8.71 | 1,188,689 | |
08/25/2025 | 9.21 | 9.27 | 8.98 | 9.20 | 1,067,300 | |
08/22/2025 | 9.45 | 9.65 | 9.23 | 9.23 | 1,235,619 | |
| 08/21/2025 | 9.15 | 9.35 | 9.13 | 9.32 | 819,122 | |
08/20/2025 | 9.16 | 9.28 | 8.91 | 9.25 | 1,043,509 | |
08/19/2025 | 9.05 | 9.43 | 9.05 | 9.19 | 930,919 | |
08/18/2025 | 8.80 | 9.38 | 8.80 | 9.07 | 1,276,146 | |
08/15/2025 | 8.87 | 9.09 | 8.78 | 8.84 | 1,093,446 | |
08/14/2025 | 8.62 | 8.82 | 8.52 | 8.82 | 648,630 | |
08/13/2025 | 9.00 | 9.20 | 8.73 | 8.79 | 1,458,577 | |
08/12/2025 | 8.24 | 9.13 | 8.24 | 8.91 | 1,945,654 | |
08/11/2025 | 8.60 | 8.95 | 8.06 | 8.16 | 1,327,048 | |
08/08/2025 | 8.25 | 9.28 | 8.16 | 8.57 | 2,558,275 | |
| 08/07/2025 | 6.54 | 8.25 | 6.49 | 8.24 | 5,823,400 | |
08/06/2025 | 6.10 | 6.19 | 6.03 | 6.03 | 871,978 | |
08/05/2025 | 5.98 | 6.14 | 5.87 | 6.10 | 898,308 | |
08/04/2025 | 5.70 | 6.04 | 5.62 | 5.95 | 745,492 | |
08/01/2025 | 5.67 | 5.90 | 5.63 | 5.63 | 1,470,301 | |
07/31/2025 | 6.07 | 6.07 | 5.85 | 5.88 | 1,321,566 | |
07/30/2025 | 6.62 | 6.64 | 5.99 | 6.07 | 1,566,117 | |
07/29/2025 | 6.83 | 6.84 | 6.45 | 6.50 | 1,458,671 | |
07/28/2025 | 7.31 | 7.36 | 6.73 | 6.78 | 1,157,051 | |
07/25/2025 | 7.48 | 7.53 | 7.10 | 7.17 | 788,600 | |
07/24/2025 | 7.58 | 7.83 | 7.47 | 7.47 | 691,281 | |
07/23/2025 | 7.25 | 7.66 | 7.22 | 7.66 | 1,183,710 | |
07/22/2025 | 6.95 | 7.19 | 6.93 | 7.16 | 946,950 | |
07/21/2025 | 7.01 | 7.16 | 6.89 | 6.94 | 682,288 | |
07/18/2025 | 7.33 | 7.42 | 6.91 | 6.93 | 677,009 | |
07/17/2025 | 6.95 | 7.31 | 6.95 | 7.28 | 1,069,954 | |
07/16/2025 | 7.01 | 7.12 | 6.74 | 6.99 | 1,023,664 | |
| 07/15/2025 | 7.34 | 7.36 | 6.88 | 6.93 | 778,491 | |
07/14/2025 | 7.33 | 7.65 | 7.12 | 7.30 | 1,298,688 | |
| 07/11/2025 | 7.30 | 7.41 | 7.18 | 7.36 | 1,042,988 | |
07/10/2025 | 7.30 | 7.42 | 7.23 | 7.33 | 927,900 | |
07/09/2025 | 6.94 | 7.41 | 6.94 | 7.33 | 1,783,000 |
About Emergent Biosolutions Stock history
Emergent Biosolutions investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Emergent is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Emergent Biosolutions will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Emergent Biosolutions stock prices may prove useful in developing a viable investing in Emergent Biosolutions
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 53 M | 42.1 M | |
| Net Loss | -190.6 M | -181.1 M |
Emergent Biosolutions Stock Technical Analysis
Emergent Biosolutions technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Headlines Timeline Now
Headlines TimelineStay connected to all market stories and filter out noise. Drill down to analyze hype elasticity |
| All Next | Launch Module |
Emergent Biosolutions Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Emergent Biosolutions' price direction in advance. Along with the technical and fundamental analysis of Emergent Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Emergent to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0811 | |||
| Jensen Alpha | 0.6238 | |||
| Total Risk Alpha | 0.1153 | |||
| Sortino Ratio | 0.194 | |||
| Treynor Ratio | 0.6228 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Emergent Stock Analysis
When running Emergent Biosolutions' price analysis, check to measure Emergent Biosolutions' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Emergent Biosolutions is operating at the current time. Most of Emergent Biosolutions' value examination focuses on studying past and present price action to predict the probability of Emergent Biosolutions' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Emergent Biosolutions' price. Additionally, you may evaluate how the addition of Emergent Biosolutions to your portfolios can decrease your overall portfolio volatility.