Emergent BioSolutions Inc... (EBS)
4.62
0.04 (0.87%)
At close: Apr 15, 2025, 3:59 PM
4.55
-1.41%
After-hours: Apr 15, 2025, 07:00 PM EDT
Emergent BioSolutions Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 4.52 | 4.52 | 4.67 | 4.67 | 4.34 | 4.34 | 4.58 | 4.58 | 4.33% | 896,140 |
| Apr 11, 2025 | 4.25 | 4.25 | 4.52 | 4.52 | 4.13 | 4.13 | 4.39 | 4.39 | 3.05% | 1,002,185 |
| Apr 10, 2025 | 4.57 | 4.57 | 4.61 | 4.61 | 4.21 | 4.21 | 4.26 | 4.26 | -9.17% | 733,100 |
| Apr 9, 2025 | 4.20 | 4.20 | 4.79 | 4.79 | 4.02 | 4.02 | 4.69 | 4.69 | 9.58% | 1,340,800 |
| Apr 8, 2025 | 4.67 | 4.67 | 4.72 | 4.72 | 4.22 | 4.22 | 4.28 | 4.28 | -3.60% | 1,203,595 |
| Apr 7, 2025 | 4.30 | 4.30 | 4.81 | 4.81 | 4.12 | 4.12 | 4.44 | 4.44 | -1.77% | 1,268,400 |
| Apr 4, 2025 | 4.61 | 4.61 | 4.69 | 4.69 | 4.37 | 4.37 | 4.52 | 4.52 | -6.42% | 1,317,400 |
| Apr 3, 2025 | 4.86 | 4.86 | 5.10 | 5.10 | 4.77 | 4.77 | 4.83 | 4.83 | -6.58% | 1,585,424 |
| Apr 2, 2025 | 4.62 | 4.62 | 5.35 | 5.35 | 4.62 | 4.62 | 5.17 | 5.17 | 9.07% | 1,928,500 |
| Apr 1, 2025 | 4.82 | 4.82 | 4.96 | 4.96 | 4.63 | 4.63 | 4.74 | 4.74 | -2.47% | 1,341,000 |
| Mar 31, 2025 | 4.90 | 4.90 | 5.46 | 5.46 | 4.67 | 4.67 | 4.86 | 4.86 | 4.29% | 3,175,000 |
| Mar 28, 2025 | 4.90 | 4.90 | 4.94 | 4.94 | 4.53 | 4.53 | 4.66 | 4.66 | -5.28% | 1,313,943 |
| Mar 27, 2025 | 5.12 | 5.12 | 5.17 | 5.17 | 4.64 | 4.64 | 4.92 | 4.92 | -4.84% | 1,683,000 |
| Mar 26, 2025 | 5.42 | 5.42 | 5.50 | 5.50 | 5.11 | 5.11 | 5.17 | 5.17 | -6.00% | 1,017,600 |
| Mar 25, 2025 | 5.71 | 5.71 | 5.73 | 5.73 | 5.45 | 5.45 | 5.50 | 5.50 | -4.01% | 843,383 |
| Mar 24, 2025 | 5.88 | 5.88 | 5.93 | 5.93 | 5.64 | 5.64 | 5.73 | 5.73 | 0.17% | 803,400 |
| Mar 21, 2025 | 5.69 | 5.69 | 5.76 | 5.76 | 5.56 | 5.56 | 5.72 | 5.72 | -0.17% | 2,014,890 |
| Mar 20, 2025 | 5.80 | 5.80 | 5.90 | 5.90 | 5.67 | 5.67 | 5.73 | 5.73 | -1.88% | 745,141 |
| Mar 19, 2025 | 5.70 | 5.70 | 5.93 | 5.93 | 5.70 | 5.70 | 5.84 | 5.84 | 2.64% | 630,959 |
| Mar 18, 2025 | 5.70 | 5.70 | 5.80 | 5.80 | 5.55 | 5.55 | 5.69 | 5.69 | -1.73% | 727,615 |
| Mar 17, 2025 | 5.67 | 5.67 | 5.89 | 5.89 | 5.60 | 5.60 | 5.79 | 5.79 | 1.40% | 749,100 |
| Mar 14, 2025 | 5.59 | 5.59 | 6.01 | 6.01 | 5.59 | 5.59 | 5.71 | 5.71 | 3.63% | 990,454 |
| Mar 13, 2025 | 6.11 | 6.11 | 6.23 | 6.23 | 5.50 | 5.50 | 5.51 | 5.51 | -10.41% | 1,117,947 |
| Mar 12, 2025 | 5.73 | 5.73 | 6.36 | 6.36 | 5.63 | 5.63 | 6.15 | 6.15 | 11.21% | 1,524,000 |
| Mar 11, 2025 | 5.61 | 5.61 | 5.70 | 5.70 | 5.26 | 5.26 | 5.53 | 5.53 | -1.60% | 1,372,201 |
| Mar 10, 2025 | 5.56 | 5.56 | 5.79 | 5.79 | 5.46 | 5.46 | 5.62 | 5.62 | -2.60% | 1,407,104 |
| Mar 7, 2025 | 5.81 | 5.81 | 6.06 | 6.06 | 5.61 | 5.61 | 5.77 | 5.77 | -1.20% | 936,486 |
| Mar 6, 2025 | 5.65 | 5.65 | 6.10 | 6.10 | 5.61 | 5.61 | 5.84 | 5.84 | 0.69% | 1,270,941 |
| Mar 5, 2025 | 6.30 | 6.30 | 6.50 | 6.50 | 5.77 | 5.77 | 5.80 | 5.80 | -9.23% | 1,792,700 |
| Mar 4, 2025 | 5.56 | 5.56 | 6.72 | 6.72 | 5.04 | 5.04 | 6.39 | 6.39 | -6.44% | 5,466,824 |
| Mar 3, 2025 | 7.58 | 7.58 | 7.61 | 7.61 | 6.75 | 6.75 | 6.83 | 6.83 | -8.69% | 1,651,444 |
| Feb 28, 2025 | 7.01 | 7.01 | 7.50 | 7.50 | 6.96 | 6.96 | 7.48 | 7.48 | 5.95% | 1,012,005 |
| Feb 27, 2025 | 7.37 | 7.37 | 7.49 | 7.49 | 7.05 | 7.05 | 7.06 | 7.06 | -2.89% | 981,000 |
| Feb 26, 2025 | 7.23 | 7.23 | 7.34 | 7.34 | 7.11 | 7.11 | 7.27 | 7.27 | 0.83% | 706,100 |
| Feb 25, 2025 | 7.12 | 7.12 | 7.29 | 7.29 | 6.96 | 6.96 | 7.21 | 7.21 | 0.70% | 1,100,307 |
| Feb 24, 2025 | 7.68 | 7.68 | 7.71 | 7.71 | 7.06 | 7.06 | 7.16 | 7.16 | -7.13% | 1,596,700 |
| Feb 21, 2025 | 7.88 | 7.88 | 7.90 | 7.90 | 7.62 | 7.62 | 7.71 | 7.71 | -1.66% | 1,296,100 |
| Feb 20, 2025 | 8.00 | 8.00 | 8.30 | 8.30 | 7.84 | 7.84 | 7.84 | 7.84 | -1.63% | 1,174,130 |
| Feb 19, 2025 | 8.33 | 8.33 | 8.37 | 8.37 | 7.57 | 7.57 | 7.97 | 7.97 | -4.44% | 2,835,146 |
| Feb 18, 2025 | 9.78 | 9.78 | 9.96 | 9.96 | 8.33 | 8.33 | 8.34 | 8.34 | -14.20% | 1,925,600 |
| Feb 14, 2025 | 9.50 | 9.50 | 9.73 | 9.73 | 9.33 | 9.33 | 9.72 | 9.72 | 2.32% | 695,600 |
| Feb 13, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.11 | 9.11 | 9.50 | 9.50 | 0.32% | 1,061,756 |
| Feb 12, 2025 | 9.40 | 9.40 | 9.67 | 9.67 | 9.34 | 9.34 | 9.47 | 9.47 | -2.07% | 631,633 |
| Feb 11, 2025 | 10.00 | 10.00 | 10.14 | 10.14 | 9.51 | 9.51 | 9.67 | 9.67 | -4.35% | 839,907 |
| Feb 10, 2025 | 10.19 | 10.19 | 10.49 | 10.49 | 10.00 | 10.00 | 10.11 | 10.11 | 1.10% | 665,339 |
| Feb 7, 2025 | 10.46 | 10.46 | 10.56 | 10.56 | 9.92 | 9.92 | 10.00 | 10.00 | -4.40% | 885,541 |
| Feb 6, 2025 | 10.85 | 10.85 | 11.00 | 11.00 | 10.36 | 10.36 | 10.46 | 10.46 | -3.86% | 871,512 |
| Feb 5, 2025 | 10.77 | 10.77 | 11.01 | 11.01 | 10.73 | 10.73 | 10.88 | 10.88 | 1.78% | 668,700 |
| Feb 4, 2025 | 10.55 | 10.55 | 10.82 | 10.82 | 10.40 | 10.40 | 10.69 | 10.69 | 1.91% | 721,500 |
| Feb 3, 2025 | 10.55 | 10.55 | 10.87 | 10.87 | 10.12 | 10.12 | 10.49 | 10.49 | -6.76% | 1,098,115 |