Emergent BioSolutions Inc. (EBS)
NYSE: EBS · Real-Time Price · USD
5.84
+0.19 (3.36%)
At close: May 12, 2025, 4:00 PM
5.81
-0.03 (-0.49%)
After-hours: May 12, 2025, 7:49 PM EDT
Emergent BioSolutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 4.92 | 4.97 | 4.71 | 4.79 | 4.79 | -3.23% | 1,001,592 |
| May 5, 2025 | 5.05 | 5.12 | 4.94 | 4.95 | 4.95 | -3.70% | 714,163 |
| May 2, 2025 | 5.00 | 5.30 | 4.94 | 5.14 | 5.14 | 4.47% | 844,728 |
| May 1, 2025 | 5.36 | 5.36 | 4.90 | 4.92 | 4.92 | -7.87% | 1,154,440 |
| Apr 30, 2025 | 5.24 | 5.44 | 5.12 | 5.34 | 5.34 | -2.02% | 891,387 |
| Apr 29, 2025 | 5.44 | 5.55 | 5.23 | 5.45 | 5.45 | - | 782,836 |
| Apr 28, 2025 | 5.38 | 5.56 | 5.22 | 5.45 | 5.45 | -0.73% | 864,588 |
| Apr 25, 2025 | 5.36 | 5.70 | 5.30 | 5.49 | 5.49 | 2.23% | 1,920,676 |
| 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 |