Skip to main content
Emergent BioSolutions Inc. (EBS)
NYSE: EBS · Real-Time Price · USD
6.83
-0.65 (-8.69%)
At close: Mar 3, 2025, 4:00 PM
6.25
-0.58 (-8.49%)
After-hours: Mar 3, 2025, 7:01 PM EST

Emergent BioSolutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20257.587.616.756.836.83-8.69%1,492,419
Feb 28, 20257.017.506.967.487.485.95%1,012,005
Feb 27, 20257.377.497.057.067.06-2.89%980,950
Feb 26, 20257.237.347.117.277.270.83%706,066
Feb 25, 20257.127.296.967.217.210.70%1,100,307
Feb 24, 20257.687.717.067.167.16-7.13%1,596,654
Feb 21, 20257.887.907.627.717.71-1.66%1,296,096
Feb 20, 20258.008.307.847.847.84-1.63%1,174,130
Feb 19, 20258.338.377.577.977.97-4.44%2,835,146
Feb 18, 20259.789.968.338.348.34-14.20%1,925,558
Feb 14, 20259.509.739.339.729.722.32%695,573
Feb 13, 20259.599.599.119.509.500.32%1,061,756
Feb 12, 20259.409.679.349.479.47-2.07%631,633
Feb 11, 202510.0010.149.519.679.67-4.35%839,907
Feb 10, 202510.1910.4910.0010.1110.111.10%665,339
Feb 7, 202510.4610.569.9210.0010.00-4.40%885,541
Feb 6, 202510.8511.0010.3610.4610.46-3.86%871,512
Feb 5, 202510.7711.0110.7310.8810.881.78%668,690
Feb 4, 202510.5510.8210.4010.6910.691.91%721,490
Feb 3, 202510.5510.8710.1210.4910.49-6.76%1,098,115
Jan 31, 202511.2511.7511.1011.2511.251.26%1,032,605
Jan 30, 202511.0311.3410.9211.1111.112.87%658,947
Jan 29, 202511.0211.3210.5710.8010.80-2.00%563,202
Jan 28, 202511.2011.2910.5811.0211.02-1.52%736,665
Jan 27, 202511.2911.6911.0711.1911.19-4.03%598,359
Jan 24, 202511.6211.9811.3811.6611.661.57%1,242,009
Jan 23, 202510.8711.4910.7611.4811.485.61%1,666,387
Jan 22, 202510.3211.0410.1410.8710.876.36%1,497,335
Jan 21, 20259.9710.249.8410.2210.223.44%1,081,539
Jan 17, 202510.0110.639.879.889.88-0.90%872,631
Jan 16, 20259.5610.089.209.979.974.73%899,566
Jan 15, 20259.649.709.279.529.521.71%836,973
Jan 14, 20259.6910.119.259.369.36-0.53%1,111,860
Jan 13, 20259.679.789.259.419.41-4.76%699,694
Jan 10, 20259.829.989.419.889.88-2.08%950,291
Jan 8, 202510.1310.249.7910.0910.09-1.85%892,619
Jan 7, 202510.4610.609.8510.2810.280.10%1,126,712
Jan 6, 202510.4510.599.9910.2710.27-0.48%1,004,161
Jan 3, 202510.3410.539.8910.3210.320.49%1,048,676
Jan 2, 20259.6110.279.5810.2710.277.43%1,230,870
Dec 31, 20249.269.859.159.569.563.35%2,042,362
Dec 30, 20248.289.418.269.259.2511.85%1,664,132
Dec 27, 20248.268.357.958.278.27-1.78%1,022,302
Dec 26, 20248.198.468.128.428.421.45%553,459
Dec 24, 20248.208.568.088.308.301.84%536,152
Dec 23, 20248.078.187.838.158.150.62%869,901
Dec 20, 20247.858.357.708.108.100.50%2,499,434
Dec 19, 20248.328.358.018.068.06-1.23%855,123
Dec 18, 20248.868.868.028.168.16-7.17%1,421,663
Dec 17, 20248.748.848.368.798.79-0.90%1,173,318
Dec 16, 20248.629.038.508.878.874.60%1,040,155
Dec 13, 20248.818.878.358.488.48-2.42%1,092,646
Dec 12, 20248.548.898.518.698.691.40%789,296
Dec 11, 20248.778.778.328.578.57-0.46%793,267
Dec 10, 20248.768.768.518.618.61-1.71%797,006
Dec 9, 20249.069.068.658.768.76-2.77%872,085
Dec 6, 20249.309.548.859.019.01-1.53%1,045,164
Dec 5, 20249.309.409.059.159.15-2.97%772,796
Dec 4, 20249.299.509.139.439.431.51%787,823
Dec 3, 20249.829.899.109.299.29-5.59%1,001,910
Dec 2, 202410.0610.109.589.849.84-2.77%1,022,567
Nov 29, 202410.1010.4310.0410.1210.120.10%509,398
Nov 27, 202410.0510.339.8410.1110.110.80%756,515
Nov 26, 20249.8010.079.5510.0310.031.83%878,429
Nov 25, 20249.5510.149.459.859.853.90%1,097,282
Nov 22, 20249.409.679.379.489.480.85%799,397
Nov 21, 20248.959.788.839.409.405.86%1,279,158
Nov 20, 20248.218.978.128.888.887.38%1,066,414
Nov 19, 20248.318.578.208.278.27-3.84%1,429,209
Nov 18, 20248.178.727.818.608.6011.40%2,643,876
Nov 15, 20249.019.097.717.727.72-16.72%3,147,138
Nov 14, 20249.9210.029.269.279.27-7.02%1,329,177
Nov 13, 202410.8211.029.949.979.97-8.45%1,467,966
Nov 12, 202411.6311.6510.6310.8910.89-9.02%1,991,923
Nov 11, 202412.2212.6911.8011.9711.971.70%1,659,423
Nov 8, 202410.9912.0710.7011.7711.777.00%2,168,164
Nov 7, 202411.4312.7310.9811.0011.0019.57%5,624,293
Nov 6, 20249.279.448.919.209.202.68%1,618,801
Nov 5, 20248.799.058.688.968.962.17%849,943
Nov 4, 20249.009.238.668.778.77-3.84%1,043,670
Nov 1, 20249.119.428.989.129.120.66%1,024,100
Oct 31, 20249.549.638.979.069.06-5.62%1,160,724
Oct 30, 20249.279.899.219.609.602.89%860,865
Oct 29, 20249.509.709.169.339.33-3.52%722,883
Oct 28, 20248.999.688.989.679.678.29%1,039,476
Oct 25, 20249.069.178.758.938.93-1.43%799,295
Oct 24, 20248.799.138.619.069.063.54%1,215,865
Oct 23, 20249.119.288.618.758.75-5.20%1,382,741
Oct 22, 202410.1510.659.159.239.23-9.33%1,979,162
Oct 21, 20249.2810.489.0310.1810.188.88%1,842,147
Oct 18, 20249.159.378.869.359.352.30%1,121,596
Oct 17, 20249.169.348.899.149.14-0.22%1,190,736
Oct 16, 20249.299.409.049.169.16-0.33%979,891
Oct 15, 20248.969.198.709.199.192.11%748,142
Oct 14, 20248.719.018.559.009.002.86%858,234
Oct 11, 20248.459.088.448.758.753.55%1,272,170
Oct 10, 20248.828.908.238.458.45-5.38%1,552,040
Oct 9, 20249.169.478.908.938.93-3.15%1,001,759
Oct 8, 20249.059.879.009.229.220.22%1,620,891
Oct 7, 20249.129.418.869.209.20-1.60%1,016,636