Emergent BioSolutions Inc. (EBS)
NYSE: EBS · Real-Time Price · USD
6.53
+0.48 (7.93%)
Jun 6, 2025, 1:40 PM - Market open

Emergent BioSolutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20256.176.516.166.53-7.93%432,074
Jun 5, 20256.326.326.016.056.05-4.42%1,083,725
Jun 4, 20256.436.626.296.336.33-1.25%722,031
Jun 3, 20256.346.546.206.416.411.75%812,525
Jun 2, 20256.316.496.236.306.30-0.32%782,961
May 30, 20256.346.456.176.326.32-2.17%902,099
May 29, 20256.636.646.386.466.46-0.62%709,092
May 28, 20256.356.686.296.506.502.85%1,013,097
May 27, 20256.516.666.136.326.32-1.25%1,449,180
May 23, 20256.296.446.226.406.40-1.54%1,180,955
May 22, 20256.376.536.356.506.501.09%1,074,590
May 21, 20256.826.956.346.436.43-7.35%1,537,515
May 20, 20256.767.026.546.946.943.12%1,623,517
May 19, 20256.456.776.366.736.731.36%1,387,038
May 16, 20256.006.695.976.646.6420.95%2,960,867
May 15, 20255.615.615.315.495.49-2.66%1,027,544
May 14, 20255.905.955.625.645.64-4.08%1,127,889
May 13, 20255.925.925.685.885.880.68%1,019,753
May 12, 20255.826.015.665.845.843.36%1,438,564
May 9, 20256.316.365.645.655.65-11.16%1,970,621
May 8, 20255.436.705.326.366.3634.18%4,725,674
May 7, 20254.864.914.724.744.74-1.04%944,635
May 6, 20254.924.974.714.794.79-3.23%1,001,592
May 5, 20255.055.124.944.954.95-3.70%714,163
May 2, 20255.005.304.945.145.144.47%844,728
May 1, 20255.365.364.904.924.92-7.87%1,154,440
Apr 30, 20255.245.445.125.345.34-2.02%891,387
Apr 29, 20255.445.555.235.455.45-782,836
Apr 28, 20255.385.565.225.455.45-0.73%864,588
Apr 25, 20255.365.705.305.495.492.23%1,920,676
Apr 24, 20255.035.404.945.375.377.83%1,231,221
Apr 23, 20255.035.104.884.984.985.51%1,090,757
Apr 22, 20254.574.824.454.724.723.96%1,095,066
Apr 21, 20254.484.584.454.544.54-1.73%682,710
Apr 17, 20254.644.694.494.624.62-596,149
Apr 16, 20254.594.654.494.624.62-0.22%804,071
Apr 15, 20254.544.674.444.634.631.09%699,340
Apr 14, 20254.524.674.344.584.584.33%896,427
Apr 11, 20254.254.524.134.394.393.05%1,002,185
Apr 10, 20254.574.614.214.264.26-9.17%733,100
Apr 9, 20254.204.794.024.694.699.58%1,340,798
Apr 8, 20254.674.724.224.284.28-3.60%1,203,595
Apr 7, 20254.304.814.124.444.44-1.77%1,268,386
Apr 4, 20254.614.694.374.524.52-6.42%1,317,400
Apr 3, 20254.865.104.774.834.83-6.58%1,585,424
Apr 2, 20254.625.354.625.175.179.07%1,928,478
Apr 1, 20254.824.964.634.744.74-2.47%1,340,990
Mar 31, 20254.905.464.674.864.864.29%3,174,998
Mar 28, 20254.904.944.534.664.66-5.28%1,313,943
Mar 27, 20255.125.174.644.924.92-4.84%1,682,996