Emergent BioSolutions Inc. (EBS)
NYSE: EBS · Real-Time Price · USD
9.60
+0.27 (2.89%)
At close: Oct 30, 2024, 4:00 PM
9.40
-0.20 (-2.13%)
After-hours: Oct 30, 2024, 7:59 PM EDT

Emergent BioSolutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20249.279.899.219.609.602.89%860,865
Oct 29, 20249.509.709.169.339.33-3.52%722,883
Oct 28, 20248.999.688.989.679.678.29%1,039,476
Oct 25, 20249.069.178.758.938.93-1.43%799,295
Oct 24, 20248.799.138.619.069.063.54%1,215,865
Oct 23, 20249.119.288.618.758.75-5.20%1,382,741
Oct 22, 202410.1510.659.159.239.23-9.33%1,979,162
Oct 21, 20249.2810.489.0310.1810.188.88%1,842,147
Oct 18, 20249.159.378.869.359.352.30%1,121,596
Oct 17, 20249.169.348.899.149.14-0.22%1,190,736
Oct 16, 20249.299.409.049.169.16-0.33%979,891
Oct 15, 20248.969.198.709.199.192.11%748,142
Oct 14, 20248.719.018.559.009.002.86%858,234
Oct 11, 20248.459.088.448.758.753.55%1,272,170
Oct 10, 20248.828.908.238.458.45-5.38%1,552,040
Oct 9, 20249.169.478.908.938.93-3.15%1,001,759
Oct 8, 20249.059.879.009.229.220.22%1,620,891
Oct 7, 20249.129.418.869.209.20-1.60%1,016,636
Oct 4, 20249.049.578.869.359.354.59%1,635,131
Oct 3, 20248.949.268.858.948.94-2.72%1,182,058
Oct 2, 20248.389.268.219.199.198.50%2,461,541
Oct 1, 20248.278.667.978.478.471.44%2,266,522
Sep 30, 20247.378.357.318.358.3511.48%2,110,905
Sep 27, 20247.337.777.037.497.492.88%3,526,223
Sep 26, 20246.077.475.957.287.2822.56%5,392,460
Sep 25, 20246.486.655.695.945.94-2.78%6,214,441
Sep 24, 20246.076.205.986.116.110.83%1,257,780
Sep 23, 20246.566.566.006.066.06-7.48%1,957,551
Sep 20, 20246.936.976.556.556.55-6.29%4,452,313
Sep 19, 20247.157.236.966.996.991.30%875,614
Sep 18, 20246.927.376.756.906.900.29%1,601,349
Sep 17, 20247.337.416.876.886.88-5.10%1,510,444
Sep 16, 20247.857.937.157.257.25-7.88%1,786,259
Sep 13, 20247.568.197.567.877.873.15%1,568,449
Sep 12, 20247.687.867.447.637.630.79%943,512
Sep 11, 20247.627.777.387.577.57-2.57%960,230
Sep 10, 20247.767.787.487.777.771.17%1,263,114
Sep 9, 20247.447.797.377.687.682.13%1,139,090
Sep 6, 20247.597.777.327.527.52-1.44%1,331,886
Sep 5, 20247.397.977.237.637.633.25%1,681,618
Sep 4, 20247.407.757.117.397.39-2,084,620
Sep 3, 20248.128.407.207.397.39-11.07%3,745,838
Aug 30, 202410.5010.508.058.318.31-6.73%9,930,933
Aug 29, 20249.079.428.838.918.91-1,653,621
Aug 28, 20249.139.598.628.918.91-3.99%2,120,261
Aug 27, 20249.179.828.959.289.28-0.43%1,488,482
Aug 26, 20249.599.598.759.329.32-2.20%1,915,752
Aug 23, 20249.6510.029.289.539.530.32%2,355,372
Aug 22, 202410.6510.669.279.509.50-9.44%3,389,993
Aug 21, 20249.5710.609.2510.4910.498.82%4,807,355
Aug 20, 202411.6711.969.369.649.64-20.33%6,006,886
Aug 19, 202410.9913.289.7812.1012.1012.66%12,006,292
Aug 16, 202410.0011.619.6110.7410.7424.02%10,630,666
Aug 15, 20247.358.967.078.668.6614.40%4,687,059
Aug 14, 20246.797.726.277.577.5711.65%3,452,651
Aug 13, 20246.737.206.706.786.781.65%1,465,427
Aug 12, 20246.947.226.526.676.67-5.92%1,624,217
Aug 9, 20248.328.326.667.097.09-15.60%3,601,795
Aug 8, 20245.668.455.668.408.4046.85%6,572,134
Aug 7, 20246.366.635.255.725.72-41.99%7,284,508
Aug 6, 202410.0510.289.539.869.861.44%2,271,767
Aug 5, 20248.709.978.509.729.72-3.86%1,792,972
Aug 2, 20249.7811.159.6110.1110.11-4.35%2,336,003
Aug 1, 202412.7412.8910.0310.5710.57-16.84%3,455,510
Jul 31, 202412.0513.4011.6512.7112.717.08%2,513,996
Jul 30, 202414.6915.1011.5211.8711.87-19.63%4,342,574
Jul 29, 202414.1715.0914.0614.7714.775.73%1,750,936
Jul 26, 202413.9914.2713.4313.9713.971.23%1,586,278
Jul 25, 202414.1514.6113.5013.8013.80-0.07%2,542,913
Jul 24, 202412.2613.9711.9313.8113.8110.57%3,454,383
Jul 23, 202411.4712.6311.4712.4912.498.99%2,126,166
Jul 22, 202411.1211.5110.6111.4611.462.32%2,341,663
Jul 19, 202411.2111.9711.0411.2011.20-2.01%2,777,842
Jul 18, 202412.0112.2511.0611.4311.43-4.91%3,364,536
Jul 17, 202412.1212.7411.3512.0212.02-0.74%3,405,294
Jul 16, 202411.4112.3511.2012.1112.117.07%2,440,216
Jul 15, 202411.0011.7410.6911.3111.316.20%3,525,967
Jul 12, 202410.0310.959.8210.6510.657.68%2,795,855
Jul 11, 20249.5010.249.139.899.896.34%3,803,396
Jul 10, 20248.879.308.569.309.306.65%2,125,197
Jul 9, 20248.158.868.018.728.727.26%2,900,074
Jul 8, 20248.068.447.928.138.132.52%2,988,451
Jul 5, 20247.577.977.427.937.935.17%1,562,547
Jul 3, 20247.627.717.007.547.540.67%1,712,064
Jul 2, 20247.288.297.247.497.496.09%4,673,917
Jul 1, 20246.837.206.697.067.063.52%1,954,780
Jun 28, 20247.097.356.796.826.82-2.29%10,588,276
Jun 27, 20246.517.136.306.986.986.40%2,060,458
Jun 26, 20246.837.186.296.566.56-4.79%2,326,414
Jun 25, 20246.807.016.556.896.891.77%1,575,589
Jun 24, 20246.486.976.286.776.773.83%1,421,634
Jun 21, 20246.546.926.366.526.520.77%3,515,431
Jun 20, 20246.236.736.116.476.476.77%2,438,276
Jun 18, 20245.926.245.866.066.060.83%1,235,181
Jun 17, 20246.006.075.846.016.01-2.59%1,041,417
Jun 14, 20245.956.285.756.176.172.15%1,683,070
Jun 13, 20246.356.486.006.046.04-4.43%1,101,540
Jun 12, 20246.776.946.296.326.32-2.47%1,968,183
Jun 11, 20246.266.586.256.486.481.41%1,379,229
Jun 10, 20246.046.415.966.396.393.23%1,383,002