Emergent BioSolutions Inc. (EBS)
NYSE: EBS · Real-Time Price · USD
6.93
-0.35 (-4.81%)
At close: Jul 18, 2025, 4:00 PM
6.94
+0.01 (0.14%)
After-hours: Jul 18, 2025, 7:34 PM EDT
Emergent BioSolutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 7.33 | 7.43 | 6.91 | 6.93 | 6.93 | -4.81% | 677,108 |
| Jul 17, 2025 | 6.95 | 7.31 | 6.95 | 7.28 | 7.28 | 4.15% | 1,070,523 |
| Jul 16, 2025 | 7.01 | 7.12 | 6.74 | 6.99 | 6.99 | 0.87% | 1,024,019 |
| Jul 15, 2025 | 7.34 | 7.36 | 6.88 | 6.93 | 6.93 | -5.07% | 897,002 |
| Jul 14, 2025 | 7.33 | 7.65 | 7.12 | 7.30 | 7.30 | -0.82% | 1,298,995 |
| Jul 11, 2025 | 7.30 | 7.41 | 7.18 | 7.36 | 7.36 | 0.41% | 1,052,185 |
| Jul 10, 2025 | 7.30 | 7.42 | 7.23 | 7.33 | 7.33 | - | 928,415 |
| Jul 9, 2025 | 6.94 | 7.41 | 6.94 | 7.33 | 7.33 | 6.70% | 1,782,960 |
| Jul 8, 2025 | 6.65 | 6.94 | 6.65 | 6.87 | 6.87 | 3.78% | 936,524 |
| Jul 7, 2025 | 6.90 | 6.94 | 6.59 | 6.62 | 6.62 | -5.29% | 1,002,984 |
| Jul 3, 2025 | 7.20 | 7.29 | 6.88 | 6.99 | 6.99 | -1.69% | 917,382 |
| Jul 2, 2025 | 6.59 | 7.15 | 6.56 | 7.11 | 7.11 | 7.73% | 1,525,048 |
| Jul 1, 2025 | 6.24 | 6.80 | 6.21 | 6.60 | 6.60 | 3.45% | 900,859 |
| Jun 30, 2025 | 6.35 | 6.54 | 6.23 | 6.38 | 6.38 | 0.47% | 934,267 |
| Jun 27, 2025 | 6.85 | 6.88 | 6.22 | 6.35 | 6.35 | -7.03% | 8,656,851 |
| Jun 26, 2025 | 6.80 | 6.95 | 6.69 | 6.83 | 6.83 | 1.64% | 851,574 |
| Jun 25, 2025 | 6.73 | 6.77 | 6.53 | 6.72 | 6.72 | -0.74% | 858,702 |
| Jun 24, 2025 | 6.62 | 6.98 | 6.56 | 6.77 | 6.77 | 3.83% | 1,059,889 |
| Jun 23, 2025 | 6.15 | 6.68 | 6.15 | 6.52 | 6.52 | 4.82% | 1,209,624 |
| Jun 20, 2025 | 6.39 | 6.41 | 6.15 | 6.22 | 6.22 | -1.43% | 2,478,253 |
| Jun 18, 2025 | 6.15 | 6.47 | 6.04 | 6.31 | 6.31 | 1.45% | 877,892 |
| Jun 17, 2025 | 6.14 | 6.41 | 6.11 | 6.22 | 6.22 | -0.32% | 729,056 |
| Jun 16, 2025 | 6.31 | 6.42 | 6.23 | 6.24 | 6.24 | -0.16% | 694,152 |
| Jun 13, 2025 | 6.40 | 6.47 | 6.19 | 6.25 | 6.25 | -5.30% | 743,029 |
| Jun 12, 2025 | 6.59 | 6.73 | 6.44 | 6.60 | 6.60 | -1.05% | 845,891 |
| Jun 11, 2025 | 6.85 | 6.91 | 6.63 | 6.67 | 6.67 | -1.19% | 776,528 |
| Jun 10, 2025 | 6.51 | 6.86 | 6.44 | 6.75 | 6.75 | 4.01% | 857,295 |
| Jun 9, 2025 | 6.76 | 6.88 | 6.43 | 6.49 | 6.49 | -2.11% | 1,053,426 |
| Jun 6, 2025 | 6.17 | 6.67 | 6.16 | 6.63 | 6.63 | 9.59% | 915,574 |
| Jun 5, 2025 | 6.32 | 6.32 | 6.01 | 6.05 | 6.05 | -4.42% | 1,083,725 |
| Jun 4, 2025 | 6.43 | 6.62 | 6.29 | 6.33 | 6.33 | -1.25% | 722,031 |
| Jun 3, 2025 | 6.34 | 6.54 | 6.20 | 6.41 | 6.41 | 1.75% | 812,525 |
| Jun 2, 2025 | 6.31 | 6.49 | 6.23 | 6.30 | 6.30 | -0.32% | 782,961 |
| May 30, 2025 | 6.34 | 6.45 | 6.17 | 6.32 | 6.32 | -2.17% | 902,099 |
| May 29, 2025 | 6.63 | 6.64 | 6.38 | 6.46 | 6.46 | -0.62% | 709,092 |
| May 28, 2025 | 6.35 | 6.68 | 6.29 | 6.50 | 6.50 | 2.85% | 1,013,097 |
| May 27, 2025 | 6.51 | 6.66 | 6.13 | 6.32 | 6.32 | -1.25% | 1,449,180 |
| May 23, 2025 | 6.29 | 6.44 | 6.22 | 6.40 | 6.40 | -1.54% | 1,180,955 |
| May 22, 2025 | 6.37 | 6.53 | 6.35 | 6.50 | 6.50 | 1.09% | 1,074,590 |
| May 21, 2025 | 6.82 | 6.95 | 6.34 | 6.43 | 6.43 | -7.35% | 1,537,515 |
| May 20, 2025 | 6.76 | 7.02 | 6.54 | 6.94 | 6.94 | 3.12% | 1,623,517 |
| May 19, 2025 | 6.45 | 6.77 | 6.36 | 6.73 | 6.73 | 1.36% | 1,387,038 |
| May 16, 2025 | 6.00 | 6.69 | 5.97 | 6.64 | 6.64 | 20.95% | 2,960,867 |
| May 15, 2025 | 5.61 | 5.61 | 5.31 | 5.49 | 5.49 | -2.66% | 1,027,544 |
| May 14, 2025 | 5.90 | 5.95 | 5.62 | 5.64 | 5.64 | -4.08% | 1,127,889 |
| May 13, 2025 | 5.92 | 5.92 | 5.68 | 5.88 | 5.88 | 0.68% | 1,019,753 |
| May 12, 2025 | 5.82 | 6.01 | 5.66 | 5.84 | 5.84 | 3.36% | 1,438,564 |
| May 9, 2025 | 6.31 | 6.36 | 5.64 | 5.65 | 5.65 | -11.16% | 1,970,621 |
| May 8, 2025 | 5.43 | 6.70 | 5.32 | 6.36 | 6.36 | 34.18% | 4,725,674 |
| May 7, 2025 | 4.86 | 4.91 | 4.72 | 4.74 | 4.74 | -1.04% | 944,635 |