Emergent BioSolutions Inc. (EBS)
NYSE: EBS · Real-Time Price · USD
6.35
-0.48 (-7.03%)
At close: Jun 27, 2025, 4:00 PM
6.75
+0.40 (6.30%)
After-hours: Jun 27, 2025, 7:59 PM EDT

Emergent BioSolutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20256.856.886.226.356.35-7.03%8,656,851
Jun 26, 20256.806.956.696.836.831.64%851,574
Jun 25, 20256.736.776.536.726.72-0.74%858,702
Jun 24, 20256.626.986.566.776.773.83%1,059,889
Jun 23, 20256.156.686.156.526.524.82%1,209,624
Jun 20, 20256.396.416.156.226.22-1.43%2,478,253
Jun 18, 20256.156.476.046.316.311.45%877,892
Jun 17, 20256.146.416.116.226.22-0.32%729,056
Jun 16, 20256.316.426.236.246.24-0.16%694,152
Jun 13, 20256.406.476.196.256.25-5.30%743,029
Jun 12, 20256.596.736.446.606.60-1.05%845,891
Jun 11, 20256.856.916.636.676.67-1.19%776,528
Jun 10, 20256.516.866.446.756.754.01%857,295
Jun 9, 20256.766.886.436.496.49-2.11%1,053,426
Jun 6, 20256.176.676.166.636.639.59%915,574
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