Emergent BioSolutions Inc. Common Stock (EBS)
4.8200
-0.3500 (-6.77%)
NYSE · Last Trade: Apr 3rd, 11:06 AM EDT
Historical Prices For Emergent BioSolutions Inc. Common Stock (EBS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 4.62 | 5.35 | 4.62 | 5.17 | 1,927,517 | 5.17 |
| 4/01/2025 | 4.82 | 4.96 | 4.63 | 4.74 | 1,340,970 | 4.74 |
| 3/31/2025 | 4.90 | 5.46 | 4.67 | 4.86 | 3,174,998 | 4.86 |
| 3/28/2025 | 4.90 | 4.94 | 4.53 | 4.66 | 1,313,943 | 4.66 |
| 3/27/2025 | 5.12 | 5.17 | 4.64 | 4.92 | 1,682,994 | 4.92 |
| 3/26/2025 | 5.42 | 5.50 | 5.11 | 5.17 | 1,017,290 | 5.17 |
| 3/25/2025 | 5.71 | 5.73 | 5.45 | 5.50 | 843,383 | 5.50 |
| 3/24/2025 | 5.88 | 5.93 | 5.64 | 5.73 | 803,396 | 5.73 |
| 3/21/2025 | 5.69 | 5.76 | 5.55 | 5.72 | 2,014,890 | 5.72 |
| 3/20/2025 | 5.80 | 5.90 | 5.67 | 5.73 | 745,141 | 5.73 |
| 3/19/2025 | 5.70 | 5.93 | 5.70 | 5.84 | 630,955 | 5.84 |
| 3/18/2025 | 5.70 | 5.80 | 5.55 | 5.69 | 727,615 | 5.69 |
| 3/17/2025 | 5.67 | 5.89 | 5.60 | 5.79 | 749,066 | 5.79 |
| 3/14/2025 | 5.59 | 6.01 | 5.59 | 5.71 | 990,454 | 5.71 |
| 3/13/2025 | 6.11 | 6.23 | 5.50 | 5.51 | 1,117,898 | 5.51 |
| 3/12/2025 | 5.73 | 6.36 | 5.63 | 6.15 | 1,523,858 | 6.15 |
| 3/11/2025 | 5.61 | 5.70 | 5.26 | 5.53 | 1,372,163 | 5.53 |
| 3/10/2025 | 5.56 | 5.79 | 5.46 | 5.62 | 1,407,006 | 5.62 |
| 3/07/2025 | 5.81 | 6.06 | 5.61 | 5.77 | 936,486 | 5.77 |
| 3/06/2025 | 5.65 | 6.10 | 5.61 | 5.84 | 1,268,877 | 5.84 |
| 3/05/2025 | 6.30 | 6.50 | 5.77 | 5.80 | 1,791,173 | 5.80 |
| 3/04/2025 | 5.56 | 6.72 | 5.04 | 6.39 | 5,466,406 | 6.39 |
| 3/03/2025 | 7.58 | 7.61 | 6.75 | 6.83 | 1,645,177 | 6.83 |
| 2/28/2025 | 7.01 | 7.50 | 6.96 | 7.48 | 1,012,005 | 7.48 |
| 2/27/2025 | 7.37 | 7.49 | 7.05 | 7.06 | 958,665 | 7.06 |
| 2/26/2025 | 7.23 | 7.34 | 7.11 | 7.27 | 699,064 | 7.27 |
| 2/25/2025 | 7.12 | 7.29 | 6.96 | 7.21 | 1,099,967 | 7.21 |
| 2/24/2025 | 7.68 | 7.71 | 7.06 | 7.16 | 1,590,808 | 7.16 |
| 2/21/2025 | 7.88 | 7.90 | 7.62 | 7.71 | 1,296,096 | 7.71 |
| 2/20/2025 | 8.00 | 8.30 | 7.84 | 7.84 | 1,171,903 | 7.84 |
| 2/19/2025 | 8.33 | 8.37 | 7.57 | 7.97 | 2,814,225 | 7.97 |
| 2/18/2025 | 9.78 | 9.96 | 8.33 | 8.34 | 1,920,759 | 8.34 |
| 2/14/2025 | 9.50 | 9.73 | 9.33 | 9.72 | 695,573 | 9.72 |
| 2/13/2025 | 9.59 | 9.59 | 9.11 | 9.50 | 1,061,743 | 9.50 |
| 2/12/2025 | 9.40 | 9.67 | 9.34 | 9.47 | 631,598 | 9.47 |
| 2/11/2025 | 10.00 | 10.14 | 9.51 | 9.67 | 839,809 | 9.67 |
| 2/10/2025 | 10.19 | 10.49 | 10.00 | 10.11 | 665,057 | 10.11 |
| 2/07/2025 | 10.46 | 10.56 | 9.92 | 10.00 | 885,541 | 10.00 |
| 2/06/2025 | 10.85 | 11.00 | 10.36 | 10.46 | 871,264 | 10.46 |
| 2/05/2025 | 10.77 | 11.01 | 10.73 | 10.88 | 666,301 | 10.88 |
| 2/04/2025 | 10.55 | 10.82 | 10.40 | 10.69 | 721,479 | 10.69 |
| 2/03/2025 | 10.55 | 10.87 | 10.12 | 10.49 | 1,096,249 | 10.49 |
| 1/31/2025 | 11.25 | 11.75 | 11.10 | 11.25 | 1,032,605 | 11.25 |
| 1/30/2025 | 11.03 | 11.34 | 10.92 | 11.11 | 658,867 | 11.11 |
| 1/29/2025 | 11.02 | 11.32 | 10.57 | 10.80 | 562,147 | 10.80 |
| 1/28/2025 | 11.20 | 11.29 | 10.58 | 11.02 | 734,861 | 11.02 |
| 1/27/2025 | 11.29 | 11.69 | 11.07 | 11.19 | 597,593 | 11.19 |
| 1/24/2025 | 11.62 | 11.98 | 11.38 | 11.66 | 1,242,009 | 11.66 |
| 1/23/2025 | 10.87 | 11.49 | 10.76 | 11.48 | 1,665,577 | 11.48 |
| 1/22/2025 | 10.32 | 11.04 | 10.14 | 10.87 | 1,496,789 | 10.87 |
| 1/21/2025 | 9.97 | 10.24 | 9.84 | 10.22 | 1,077,746 | 10.22 |
| 1/17/2025 | 10.01 | 10.63 | 9.87 | 9.88 | 872,631 | 9.88 |
| 1/16/2025 | 9.56 | 10.08 | 9.20 | 9.97 | 898,438 | 9.97 |
| 1/15/2025 | 9.64 | 9.70 | 9.27 | 9.52 | 836,410 | 9.52 |
| 1/14/2025 | 9.69 | 10.11 | 9.24 | 9.36 | 1,111,748 | 9.36 |
| 1/13/2025 | 9.67 | 9.78 | 9.25 | 9.41 | 699,323 | 9.41 |
| 1/10/2025 | 9.82 | 9.98 | 9.41 | 9.88 | 950,291 | 9.88 |
| 1/08/2025 | 10.13 | 10.24 | 9.79 | 10.09 | 892,619 | 10.09 |
| 1/07/2025 | 10.46 | 10.60 | 9.85 | 10.28 | 1,098,745 | 10.28 |
| 1/06/2025 | 10.45 | 10.59 | 9.99 | 10.27 | 1,003,912 | 10.27 |
| 1/03/2025 | 10.34 | 10.53 | 9.89 | 10.32 | 1,048,676 | 10.32 |