Emergent BioSolutions Inc. (EBS)
NYSE: EBS · Real-Time Price · USD
4.830
-0.340 (-6.58%)
At close: Apr 3, 2025, 4:00 PM
4.910
+0.080 (1.66%)
After-hours: Apr 3, 2025, 8:00 PM EDT

Emergent BioSolutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20254.865.104.774.834.83-6.58%1,585,366
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
Mar 26, 20255.425.505.115.175.17-6.00%1,017,552
Mar 25, 20255.715.735.455.505.50-4.01%843,383
Mar 24, 20255.885.935.645.735.730.17%803,397
Mar 21, 20255.695.765.565.725.72-0.17%2,014,890
Mar 20, 20255.805.905.675.735.73-1.88%745,141
Mar 19, 20255.705.935.705.845.842.64%630,959
Mar 18, 20255.705.805.555.695.69-1.73%727,615
Mar 17, 20255.675.895.605.795.791.40%749,068
Mar 14, 20255.596.015.595.715.713.63%990,454
Mar 13, 20256.116.235.505.515.51-10.41%1,117,947
Mar 12, 20255.736.365.636.156.1511.21%1,523,983
Mar 11, 20255.615.705.265.535.53-1.60%1,372,201
Mar 10, 20255.565.795.465.625.62-2.60%1,402,254
Mar 7, 20255.816.065.615.775.77-1.20%936,486
Mar 6, 20255.656.105.615.845.840.69%1,270,941
Mar 5, 20256.306.505.775.805.80-9.23%1,792,663
Mar 4, 20255.566.725.046.396.39-6.44%5,466,824
Mar 3, 20257.587.616.756.836.83-8.69%1,651,444
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