Emergent BioSolutions Inc... (EBS)
5.68
-0.05 (-0.87%)
At close: Mar 21, 2025, 3:59 PM
5.65
-0.62%
After-hours: Mar 21, 2025, 07:09 PM EDT
EBS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2025 | 5.80 | 5.90 | 5.67 | 5.73 | -0.11 | -1.88% | 745,141 |
| Mar 19, 2025 | 5.70 | 5.93 | 5.70 | 5.84 | 0.15 | 2.64% | 630,959 |
| Mar 18, 2025 | 5.70 | 5.80 | 5.55 | 5.69 | -0.10 | -1.73% | 727,615 |
| Mar 17, 2025 | 5.67 | 5.89 | 5.60 | 5.79 | 0.08 | 1.40% | 749,100 |
| Mar 14, 2025 | 5.59 | 6.01 | 5.59 | 5.71 | 0.20 | 3.63% | 990,454 |
| Mar 13, 2025 | 6.11 | 6.23 | 5.50 | 5.51 | -0.64 | -10.41% | 1,117,947 |
| Mar 12, 2025 | 5.73 | 6.36 | 5.63 | 6.15 | 0.62 | 11.21% | 1,524,000 |
| Mar 11, 2025 | 5.61 | 5.70 | 5.26 | 5.53 | -0.09 | -1.60% | 1,372,201 |
| Mar 10, 2025 | 5.56 | 5.79 | 5.46 | 5.62 | -0.15 | -2.60% | 1,407,104 |
| Mar 7, 2025 | 5.81 | 6.06 | 5.61 | 5.77 | -0.07 | -1.20% | 936,486 |
| Mar 6, 2025 | 5.65 | 6.10 | 5.61 | 5.84 | 0.04 | 0.69% | 1,270,941 |
| Mar 5, 2025 | 6.30 | 6.50 | 5.77 | 5.80 | -0.59 | -9.23% | 1,792,700 |
| Mar 4, 2025 | 5.56 | 6.72 | 5.04 | 6.39 | -0.44 | -6.44% | 5,466,824 |
| Mar 3, 2025 | 7.58 | 7.61 | 6.75 | 6.83 | -0.65 | -8.69% | 1,651,444 |
| Feb 28, 2025 | 7.01 | 7.50 | 6.96 | 7.48 | 0.42 | 5.95% | 1,012,005 |
| Feb 27, 2025 | 7.37 | 7.49 | 7.05 | 7.06 | -0.21 | -2.89% | 981,000 |
| Feb 26, 2025 | 7.23 | 7.34 | 7.11 | 7.27 | 0.06 | 0.83% | 706,100 |
| Feb 25, 2025 | 7.12 | 7.29 | 6.96 | 7.21 | 0.05 | 0.70% | 1,100,307 |
| Feb 24, 2025 | 7.68 | 7.71 | 7.06 | 7.16 | -0.55 | -7.13% | 1,596,700 |
| Feb 21, 2025 | 7.88 | 7.90 | 7.62 | 7.71 | -0.13 | -1.66% | 1,296,100 |
| Feb 20, 2025 | 8.00 | 8.30 | 7.84 | 7.84 | -0.13 | -1.63% | 1,174,130 |
| Feb 19, 2025 | 8.33 | 8.37 | 7.57 | 7.97 | -0.37 | -4.44% | 2,835,146 |
| Feb 18, 2025 | 9.78 | 9.96 | 8.33 | 8.34 | -1.38 | -14.20% | 1,925,600 |
| Feb 14, 2025 | 9.50 | 9.73 | 9.33 | 9.72 | 0.22 | 2.32% | 695,600 |
| Feb 13, 2025 | 9.59 | 9.59 | 9.11 | 9.50 | 0.03 | 0.32% | 1,061,756 |
| Feb 12, 2025 | 9.40 | 9.67 | 9.34 | 9.47 | -0.20 | -2.07% | 631,633 |
| Feb 11, 2025 | 10.00 | 10.14 | 9.51 | 9.67 | -0.44 | -4.35% | 839,907 |
| Feb 10, 2025 | 10.19 | 10.49 | 10.00 | 10.11 | 0.11 | 1.10% | 665,339 |
| Feb 7, 2025 | 10.46 | 10.56 | 9.92 | 10.00 | -0.46 | -4.40% | 885,541 |
| Feb 6, 2025 | 10.85 | 11.00 | 10.36 | 10.46 | -0.42 | -3.86% | 871,512 |
| Feb 5, 2025 | 10.77 | 11.01 | 10.73 | 10.88 | 0.19 | 1.78% | 668,700 |
| Feb 4, 2025 | 10.55 | 10.82 | 10.40 | 10.69 | 0.20 | 1.91% | 721,500 |
| Feb 3, 2025 | 10.55 | 10.87 | 10.12 | 10.49 | -0.76 | -6.76% | 1,098,115 |
| Jan 31, 2025 | 11.25 | 11.75 | 11.10 | 11.25 | 0.14 | 1.26% | 1,032,605 |
| Jan 30, 2025 | 11.03 | 11.34 | 10.92 | 11.11 | 0.31 | 2.87% | 658,947 |
| Jan 29, 2025 | 11.02 | 11.32 | 10.57 | 10.80 | -0.22 | -2.00% | 563,202 |
| Jan 28, 2025 | 11.20 | 11.29 | 10.58 | 11.02 | -0.17 | -1.52% | 736,700 |
| Jan 27, 2025 | 11.29 | 11.69 | 11.07 | 11.19 | -0.47 | -4.03% | 598,400 |
| Jan 24, 2025 | 11.62 | 11.98 | 11.38 | 11.66 | 0.18 | 1.57% | 1,242,009 |
| Jan 23, 2025 | 10.87 | 11.49 | 10.76 | 11.48 | 0.61 | 5.61% | 1,666,400 |
| Jan 22, 2025 | 10.32 | 11.04 | 10.14 | 10.87 | 0.65 | 6.36% | 1,497,335 |
| Jan 21, 2025 | 9.97 | 10.24 | 9.84 | 10.22 | 0.34 | 3.44% | 1,081,539 |
| Jan 17, 2025 | 10.01 | 10.63 | 9.87 | 9.88 | -0.09 | -0.90% | 872,631 |
| Jan 16, 2025 | 9.56 | 10.08 | 9.20 | 9.97 | 0.45 | 4.73% | 899,600 |
| Jan 15, 2025 | 9.64 | 9.70 | 9.27 | 9.52 | 0.16 | 1.71% | 837,000 |
| Jan 14, 2025 | 9.69 | 10.11 | 9.24 | 9.36 | -0.05 | -0.53% | 1,111,860 |
| Jan 13, 2025 | 9.67 | 9.78 | 9.25 | 9.41 | -0.47 | -4.76% | 699,694 |
| Jan 10, 2025 | 9.82 | 9.98 | 9.41 | 9.88 | -0.21 | -2.08% | 950,300 |
| Jan 8, 2025 | 10.13 | 10.24 | 9.79 | 10.09 | -0.19 | -1.85% | 892,619 |
| Jan 7, 2025 | 10.46 | 10.60 | 9.85 | 10.28 | 0.01 | 0.10% | 1,126,712 |