Emergent BioSolutions Inc. (EBS)
NYSE: EBS · Real-Time Price · USD
9.20
-0.64 (-6.47%)
Dec 3, 2024, 2:04 PM EST - Market open
Emergent BioSolutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 10.06 | 10.10 | 9.58 | 9.84 | 9.84 | -2.77% | 1,022,567 |
| Nov 29, 2024 | 10.10 | 10.43 | 10.04 | 10.12 | 10.12 | 0.10% | 509,398 |
| Nov 27, 2024 | 10.05 | 10.33 | 9.84 | 10.11 | 10.11 | 0.80% | 756,515 |
| Nov 26, 2024 | 9.80 | 10.07 | 9.55 | 10.03 | 10.03 | 1.83% | 878,429 |
| Nov 25, 2024 | 9.55 | 10.14 | 9.45 | 9.85 | 9.85 | 3.90% | 1,097,282 |
| Nov 22, 2024 | 9.40 | 9.67 | 9.37 | 9.48 | 9.48 | 0.85% | 799,397 |
| Nov 21, 2024 | 8.95 | 9.78 | 8.83 | 9.40 | 9.40 | 5.86% | 1,279,158 |
| Nov 20, 2024 | 8.21 | 8.97 | 8.12 | 8.88 | 8.88 | 7.38% | 1,066,414 |
| Nov 19, 2024 | 8.31 | 8.57 | 8.20 | 8.27 | 8.27 | -3.84% | 1,429,209 |
| Nov 18, 2024 | 8.17 | 8.72 | 7.81 | 8.60 | 8.60 | 11.40% | 2,643,876 |
| Nov 15, 2024 | 9.01 | 9.09 | 7.71 | 7.72 | 7.72 | -16.72% | 3,147,138 |
| Nov 14, 2024 | 9.92 | 10.02 | 9.26 | 9.27 | 9.27 | -7.02% | 1,329,177 |
| Nov 13, 2024 | 10.82 | 11.02 | 9.94 | 9.97 | 9.97 | -8.45% | 1,467,966 |
| Nov 12, 2024 | 11.63 | 11.65 | 10.63 | 10.89 | 10.89 | -9.02% | 1,991,923 |
| Nov 11, 2024 | 12.22 | 12.69 | 11.80 | 11.97 | 11.97 | 1.70% | 1,659,423 |
| Nov 8, 2024 | 10.99 | 12.07 | 10.70 | 11.77 | 11.77 | 7.00% | 2,168,164 |
| Nov 7, 2024 | 11.43 | 12.73 | 10.98 | 11.00 | 11.00 | 19.57% | 5,624,293 |
| Nov 6, 2024 | 9.27 | 9.44 | 8.91 | 9.20 | 9.20 | 2.68% | 1,618,801 |
| Nov 5, 2024 | 8.79 | 9.05 | 8.68 | 8.96 | 8.96 | 2.17% | 849,943 |
| Nov 4, 2024 | 9.00 | 9.23 | 8.66 | 8.77 | 8.77 | -3.84% | 1,043,670 |
| Nov 1, 2024 | 9.11 | 9.42 | 8.98 | 9.12 | 9.12 | 0.66% | 1,024,100 |
| Oct 31, 2024 | 9.54 | 9.63 | 8.97 | 9.06 | 9.06 | -5.62% | 1,160,724 |
| Oct 30, 2024 | 9.27 | 9.89 | 9.21 | 9.60 | 9.60 | 2.89% | 860,865 |
| Oct 29, 2024 | 9.50 | 9.70 | 9.16 | 9.33 | 9.33 | -3.52% | 722,883 |
| Oct 28, 2024 | 8.99 | 9.68 | 8.98 | 9.67 | 9.67 | 8.29% | 1,039,476 |
| Oct 25, 2024 | 9.06 | 9.17 | 8.75 | 8.93 | 8.93 | -1.43% | 799,295 |
| Oct 24, 2024 | 8.79 | 9.13 | 8.61 | 9.06 | 9.06 | 3.54% | 1,215,865 |
| Oct 23, 2024 | 9.11 | 9.28 | 8.61 | 8.75 | 8.75 | -5.20% | 1,382,741 |
| Oct 22, 2024 | 10.15 | 10.65 | 9.15 | 9.23 | 9.23 | -9.33% | 1,979,162 |
| Oct 21, 2024 | 9.28 | 10.48 | 9.03 | 10.18 | 10.18 | 8.88% | 1,842,147 |
| Oct 18, 2024 | 9.15 | 9.37 | 8.86 | 9.35 | 9.35 | 2.30% | 1,121,596 |
| Oct 17, 2024 | 9.16 | 9.34 | 8.89 | 9.14 | 9.14 | -0.22% | 1,190,736 |
| Oct 16, 2024 | 9.29 | 9.40 | 9.04 | 9.16 | 9.16 | -0.33% | 979,891 |
| Oct 15, 2024 | 8.96 | 9.19 | 8.70 | 9.19 | 9.19 | 2.11% | 748,142 |
| Oct 14, 2024 | 8.71 | 9.01 | 8.55 | 9.00 | 9.00 | 2.86% | 858,234 |
| Oct 11, 2024 | 8.45 | 9.08 | 8.44 | 8.75 | 8.75 | 3.55% | 1,272,170 |
| Oct 10, 2024 | 8.82 | 8.90 | 8.23 | 8.45 | 8.45 | -5.38% | 1,552,040 |
| Oct 9, 2024 | 9.16 | 9.47 | 8.90 | 8.93 | 8.93 | -3.15% | 1,001,759 |
| Oct 8, 2024 | 9.05 | 9.87 | 9.00 | 9.22 | 9.22 | 0.22% | 1,620,891 |
| Oct 7, 2024 | 9.12 | 9.41 | 8.86 | 9.20 | 9.20 | -1.60% | 1,016,636 |
| Oct 4, 2024 | 9.04 | 9.57 | 8.86 | 9.35 | 9.35 | 4.59% | 1,635,131 |
| Oct 3, 2024 | 8.94 | 9.26 | 8.85 | 8.94 | 8.94 | -2.72% | 1,182,058 |
| Oct 2, 2024 | 8.38 | 9.26 | 8.21 | 9.19 | 9.19 | 8.50% | 2,461,541 |
| Oct 1, 2024 | 8.27 | 8.66 | 7.97 | 8.47 | 8.47 | 1.44% | 2,266,522 |
| Sep 30, 2024 | 7.37 | 8.35 | 7.31 | 8.35 | 8.35 | 11.48% | 2,110,905 |
| Sep 27, 2024 | 7.33 | 7.77 | 7.03 | 7.49 | 7.49 | 2.88% | 3,526,223 |
| Sep 26, 2024 | 6.07 | 7.47 | 5.95 | 7.28 | 7.28 | 22.56% | 5,392,460 |
| Sep 25, 2024 | 6.48 | 6.65 | 5.69 | 5.94 | 5.94 | -2.78% | 6,214,441 |
| Sep 24, 2024 | 6.07 | 6.20 | 5.98 | 6.11 | 6.11 | 0.83% | 1,257,780 |
| Sep 23, 2024 | 6.56 | 6.56 | 6.00 | 6.06 | 6.06 | -7.48% | 1,957,551 |
| Sep 20, 2024 | 6.93 | 6.97 | 6.55 | 6.55 | 6.55 | -6.29% | 4,452,313 |
| Sep 19, 2024 | 7.15 | 7.23 | 6.96 | 6.99 | 6.99 | 1.30% | 875,614 |
| Sep 18, 2024 | 6.92 | 7.37 | 6.75 | 6.90 | 6.90 | 0.29% | 1,601,349 |
| Sep 17, 2024 | 7.33 | 7.41 | 6.87 | 6.88 | 6.88 | -5.10% | 1,510,444 |
| Sep 16, 2024 | 7.85 | 7.93 | 7.15 | 7.25 | 7.25 | -7.88% | 1,786,259 |
| Sep 13, 2024 | 7.56 | 8.19 | 7.56 | 7.87 | 7.87 | 3.15% | 1,568,449 |
| Sep 12, 2024 | 7.68 | 7.86 | 7.44 | 7.63 | 7.63 | 0.79% | 943,512 |
| Sep 11, 2024 | 7.62 | 7.77 | 7.38 | 7.57 | 7.57 | -2.57% | 960,230 |
| Sep 10, 2024 | 7.76 | 7.78 | 7.48 | 7.77 | 7.77 | 1.17% | 1,263,114 |
| Sep 9, 2024 | 7.44 | 7.79 | 7.37 | 7.68 | 7.68 | 2.13% | 1,139,090 |
| Sep 6, 2024 | 7.59 | 7.77 | 7.32 | 7.52 | 7.52 | -1.44% | 1,331,886 |
| Sep 5, 2024 | 7.39 | 7.97 | 7.23 | 7.63 | 7.63 | 3.25% | 1,681,618 |
| Sep 4, 2024 | 7.40 | 7.75 | 7.11 | 7.39 | 7.39 | - | 2,084,620 |
| Sep 3, 2024 | 8.12 | 8.40 | 7.20 | 7.39 | 7.39 | -11.07% | 3,745,838 |
| Aug 30, 2024 | 10.50 | 10.50 | 8.05 | 8.31 | 8.31 | -6.73% | 9,930,933 |
| Aug 29, 2024 | 9.07 | 9.42 | 8.83 | 8.91 | 8.91 | - | 1,653,621 |
| Aug 28, 2024 | 9.13 | 9.59 | 8.62 | 8.91 | 8.91 | -3.99% | 2,120,261 |
| Aug 27, 2024 | 9.17 | 9.82 | 8.95 | 9.28 | 9.28 | -0.43% | 1,488,482 |
| Aug 26, 2024 | 9.59 | 9.59 | 8.75 | 9.32 | 9.32 | -2.20% | 1,915,752 |
| Aug 23, 2024 | 9.65 | 10.02 | 9.28 | 9.53 | 9.53 | 0.32% | 2,355,372 |
| Aug 22, 2024 | 10.65 | 10.66 | 9.27 | 9.50 | 9.50 | -9.44% | 3,389,993 |
| Aug 21, 2024 | 9.57 | 10.60 | 9.25 | 10.49 | 10.49 | 8.82% | 4,807,355 |
| Aug 20, 2024 | 11.67 | 11.96 | 9.36 | 9.64 | 9.64 | -20.33% | 6,006,886 |
| Aug 19, 2024 | 10.99 | 13.28 | 9.78 | 12.10 | 12.10 | 12.66% | 12,006,292 |
| Aug 16, 2024 | 10.00 | 11.61 | 9.61 | 10.74 | 10.74 | 24.02% | 10,630,666 |
| Aug 15, 2024 | 7.35 | 8.96 | 7.07 | 8.66 | 8.66 | 14.40% | 4,687,059 |
| Aug 14, 2024 | 6.79 | 7.72 | 6.27 | 7.57 | 7.57 | 11.65% | 3,452,651 |
| Aug 13, 2024 | 6.73 | 7.20 | 6.70 | 6.78 | 6.78 | 1.65% | 1,465,427 |
| Aug 12, 2024 | 6.94 | 7.22 | 6.52 | 6.67 | 6.67 | -5.92% | 1,624,217 |
| Aug 9, 2024 | 8.32 | 8.32 | 6.66 | 7.09 | 7.09 | -15.60% | 3,601,795 |
| Aug 8, 2024 | 5.66 | 8.45 | 5.66 | 8.40 | 8.40 | 46.85% | 6,572,134 |
| Aug 7, 2024 | 6.36 | 6.63 | 5.25 | 5.72 | 5.72 | -41.99% | 7,284,508 |
| Aug 6, 2024 | 10.05 | 10.28 | 9.53 | 9.86 | 9.86 | 1.44% | 2,271,767 |
| Aug 5, 2024 | 8.70 | 9.97 | 8.50 | 9.72 | 9.72 | -3.86% | 1,792,972 |
| Aug 2, 2024 | 9.78 | 11.15 | 9.61 | 10.11 | 10.11 | -4.35% | 2,336,003 |
| Aug 1, 2024 | 12.74 | 12.89 | 10.03 | 10.57 | 10.57 | -16.84% | 3,455,510 |
| Jul 31, 2024 | 12.05 | 13.40 | 11.65 | 12.71 | 12.71 | 7.08% | 2,513,996 |
| Jul 30, 2024 | 14.69 | 15.10 | 11.52 | 11.87 | 11.87 | -19.63% | 4,342,574 |
| Jul 29, 2024 | 14.17 | 15.09 | 14.06 | 14.77 | 14.77 | 5.73% | 1,750,936 |
| Jul 26, 2024 | 13.99 | 14.27 | 13.43 | 13.97 | 13.97 | 1.23% | 1,586,278 |
| Jul 25, 2024 | 14.15 | 14.61 | 13.50 | 13.80 | 13.80 | -0.07% | 2,542,913 |
| Jul 24, 2024 | 12.26 | 13.97 | 11.93 | 13.81 | 13.81 | 10.57% | 3,454,383 |
| Jul 23, 2024 | 11.47 | 12.63 | 11.47 | 12.49 | 12.49 | 8.99% | 2,126,166 |
| Jul 22, 2024 | 11.12 | 11.51 | 10.61 | 11.46 | 11.46 | 2.32% | 2,341,663 |
| Jul 19, 2024 | 11.21 | 11.97 | 11.04 | 11.20 | 11.20 | -2.01% | 2,777,842 |
| Jul 18, 2024 | 12.01 | 12.25 | 11.06 | 11.43 | 11.43 | -4.91% | 3,364,536 |
| Jul 17, 2024 | 12.12 | 12.74 | 11.35 | 12.02 | 12.02 | -0.74% | 3,405,294 |
| Jul 16, 2024 | 11.41 | 12.35 | 11.20 | 12.11 | 12.11 | 7.07% | 2,440,216 |
| Jul 15, 2024 | 11.00 | 11.74 | 10.69 | 11.31 | 11.31 | 6.20% | 3,525,967 |
| Jul 12, 2024 | 10.03 | 10.95 | 9.82 | 10.65 | 10.65 | 7.68% | 2,795,855 |