Emergent BioSolutions Inc. (EBS)
NYSE: EBS · Real-Time Price · USD
5.37
+0.39 (7.83%)
At close: Apr 24, 2025, 4:00 PM
5.37
0.00 (0.00%)
Pre-market: Apr 25, 2025, 4:20 AM EDT
Emergent BioSolutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 5.03 | 5.40 | 4.94 | 5.37 | 5.37 | 7.83% | 1,231,221 |
| Apr 23, 2025 | 5.03 | 5.10 | 4.88 | 4.98 | 4.98 | 5.51% | 1,090,757 |
| Apr 22, 2025 | 4.57 | 4.82 | 4.45 | 4.72 | 4.72 | 3.96% | 1,095,066 |
| Apr 21, 2025 | 4.48 | 4.58 | 4.45 | 4.54 | 4.54 | -1.73% | 682,710 |
| Apr 17, 2025 | 4.64 | 4.69 | 4.49 | 4.62 | 4.62 | - | 596,149 |
| Apr 16, 2025 | 4.59 | 4.65 | 4.49 | 4.62 | 4.62 | -0.22% | 804,071 |
| Apr 15, 2025 | 4.54 | 4.67 | 4.44 | 4.63 | 4.63 | 1.09% | 699,340 |
| Apr 14, 2025 | 4.52 | 4.67 | 4.34 | 4.58 | 4.58 | 4.33% | 896,427 |
| Apr 11, 2025 | 4.25 | 4.52 | 4.13 | 4.39 | 4.39 | 3.05% | 1,002,185 |
| Apr 10, 2025 | 4.57 | 4.61 | 4.21 | 4.26 | 4.26 | -9.17% | 733,100 |
| Apr 9, 2025 | 4.20 | 4.79 | 4.02 | 4.69 | 4.69 | 9.58% | 1,340,798 |
| Apr 8, 2025 | 4.67 | 4.72 | 4.22 | 4.28 | 4.28 | -3.60% | 1,203,595 |
| Apr 7, 2025 | 4.30 | 4.81 | 4.12 | 4.44 | 4.44 | -1.77% | 1,268,386 |
| Apr 4, 2025 | 4.61 | 4.69 | 4.37 | 4.52 | 4.52 | -6.42% | 1,317,400 |
| Apr 3, 2025 | 4.86 | 5.10 | 4.77 | 4.83 | 4.83 | -6.58% | 1,585,424 |
| Apr 2, 2025 | 4.62 | 5.35 | 4.62 | 5.17 | 5.17 | 9.07% | 1,928,478 |
| Apr 1, 2025 | 4.82 | 4.96 | 4.63 | 4.74 | 4.74 | -2.47% | 1,340,990 |
| Mar 31, 2025 | 4.90 | 5.46 | 4.67 | 4.86 | 4.86 | 4.29% | 3,174,998 |
| Mar 28, 2025 | 4.90 | 4.94 | 4.53 | 4.66 | 4.66 | -5.28% | 1,313,943 |
| Mar 27, 2025 | 5.12 | 5.17 | 4.64 | 4.92 | 4.92 | -4.84% | 1,682,996 |
| Mar 26, 2025 | 5.42 | 5.50 | 5.11 | 5.17 | 5.17 | -6.00% | 1,017,552 |
| Mar 25, 2025 | 5.71 | 5.73 | 5.45 | 5.50 | 5.50 | -4.01% | 843,383 |
| Mar 24, 2025 | 5.88 | 5.93 | 5.64 | 5.73 | 5.73 | 0.17% | 803,397 |
| Mar 21, 2025 | 5.69 | 5.76 | 5.56 | 5.72 | 5.72 | -0.17% | 2,014,890 |
| Mar 20, 2025 | 5.80 | 5.90 | 5.67 | 5.73 | 5.73 | -1.88% | 745,141 |
| Mar 19, 2025 | 5.70 | 5.93 | 5.70 | 5.84 | 5.84 | 2.64% | 630,959 |
| Mar 18, 2025 | 5.70 | 5.80 | 5.55 | 5.69 | 5.69 | -1.73% | 727,615 |
| Mar 17, 2025 | 5.67 | 5.89 | 5.60 | 5.79 | 5.79 | 1.40% | 749,068 |
| Mar 14, 2025 | 5.59 | 6.01 | 5.59 | 5.71 | 5.71 | 3.63% | 990,454 |
| Mar 13, 2025 | 6.11 | 6.23 | 5.50 | 5.51 | 5.51 | -10.41% | 1,117,947 |
| Mar 12, 2025 | 5.73 | 6.36 | 5.63 | 6.15 | 6.15 | 11.21% | 1,523,983 |
| Mar 11, 2025 | 5.61 | 5.70 | 5.26 | 5.53 | 5.53 | -1.60% | 1,372,201 |
| Mar 10, 2025 | 5.56 | 5.79 | 5.46 | 5.62 | 5.62 | -2.60% | 1,402,254 |
| Mar 7, 2025 | 5.81 | 6.06 | 5.61 | 5.77 | 5.77 | -1.20% | 936,486 |
| Mar 6, 2025 | 5.65 | 6.10 | 5.61 | 5.84 | 5.84 | 0.69% | 1,270,941 |
| Mar 5, 2025 | 6.30 | 6.50 | 5.77 | 5.80 | 5.80 | -9.23% | 1,792,663 |
| Mar 4, 2025 | 5.56 | 6.72 | 5.04 | 6.39 | 6.39 | -6.44% | 5,466,824 |
| Mar 3, 2025 | 7.58 | 7.61 | 6.75 | 6.83 | 6.83 | -8.69% | 1,651,444 |
| Feb 28, 2025 | 7.01 | 7.50 | 6.96 | 7.48 | 7.48 | 5.95% | 1,012,005 |
| Feb 27, 2025 | 7.37 | 7.49 | 7.05 | 7.06 | 7.06 | -2.89% | 980,950 |
| Feb 26, 2025 | 7.23 | 7.34 | 7.11 | 7.27 | 7.27 | 0.83% | 706,066 |
| Feb 25, 2025 | 7.12 | 7.29 | 6.96 | 7.21 | 7.21 | 0.70% | 1,100,307 |
| Feb 24, 2025 | 7.68 | 7.71 | 7.06 | 7.16 | 7.16 | -7.13% | 1,596,654 |
| Feb 21, 2025 | 7.88 | 7.90 | 7.62 | 7.71 | 7.71 | -1.66% | 1,296,096 |
| Feb 20, 2025 | 8.00 | 8.30 | 7.84 | 7.84 | 7.84 | -1.63% | 1,174,130 |
| Feb 19, 2025 | 8.33 | 8.37 | 7.57 | 7.97 | 7.97 | -4.44% | 2,835,146 |
| Feb 18, 2025 | 9.78 | 9.96 | 8.33 | 8.34 | 8.34 | -14.20% | 1,925,558 |
| Feb 14, 2025 | 9.50 | 9.73 | 9.33 | 9.72 | 9.72 | 2.32% | 695,573 |
| Feb 13, 2025 | 9.59 | 9.59 | 9.11 | 9.50 | 9.50 | 0.32% | 1,061,756 |
| Feb 12, 2025 | 9.40 | 9.67 | 9.34 | 9.47 | 9.47 | -2.07% | 631,633 |