Emergent BioSolutions Inc. Common Stock (EBS)
6.6750
+0.0450 (0.68%)
NYSE · Last Trade: Jun 9th, 11:14 AM EDT
Historical Prices For Emergent BioSolutions Inc. Common Stock (EBS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/06/2025 | 6.17 | 6.67 | 6.16 | 6.63 | 915,574 | 6.63 |
| 6/05/2025 | 6.32 | 6.32 | 6.01 | 6.05 | 1,083,723 | 6.05 |
| 6/04/2025 | 6.43 | 6.62 | 6.29 | 6.33 | 722,025 | 6.33 |
| 6/03/2025 | 6.34 | 6.54 | 6.20 | 6.41 | 812,495 | 6.41 |
| 6/02/2025 | 6.31 | 6.49 | 6.23 | 6.30 | 782,961 | 6.30 |
| 5/30/2025 | 6.34 | 6.45 | 6.17 | 6.32 | 902,099 | 6.32 |
| 5/29/2025 | 6.63 | 6.63 | 6.38 | 6.46 | 709,062 | 6.46 |
| 5/28/2025 | 6.35 | 6.68 | 6.29 | 6.50 | 1,013,097 | 6.50 |
| 5/27/2025 | 6.51 | 6.66 | 6.13 | 6.32 | 1,449,115 | 6.32 |
| 5/23/2025 | 6.29 | 6.44 | 6.22 | 6.40 | 1,180,955 | 6.40 |
| 5/22/2025 | 6.37 | 6.53 | 6.34 | 6.50 | 1,074,088 | 6.50 |
| 5/21/2025 | 6.82 | 6.95 | 6.34 | 6.43 | 1,537,515 | 6.43 |
| 5/20/2025 | 6.76 | 7.02 | 6.54 | 6.94 | 1,623,617 | 6.94 |
| 5/19/2025 | 6.45 | 6.76 | 6.36 | 6.73 | 1,387,021 | 6.73 |
| 5/16/2025 | 6.00 | 6.69 | 5.97 | 6.64 | 2,960,868 | 6.64 |
| 5/15/2025 | 5.61 | 5.61 | 5.30 | 5.49 | 1,018,501 | 5.49 |
| 5/14/2025 | 5.90 | 5.95 | 5.62 | 5.64 | 1,127,794 | 5.64 |
| 5/13/2025 | 5.92 | 5.92 | 5.68 | 5.88 | 1,019,653 | 5.88 |
| 5/12/2025 | 5.82 | 6.01 | 5.66 | 5.84 | 1,437,631 | 5.84 |
| 5/09/2025 | 6.31 | 6.36 | 5.63 | 5.65 | 1,970,621 | 5.65 |
| 5/08/2025 | 5.43 | 6.70 | 5.32 | 6.36 | 4,725,614 | 6.36 |
| 5/07/2025 | 4.86 | 4.91 | 4.71 | 4.74 | 939,611 | 4.74 |
| 5/06/2025 | 4.92 | 4.97 | 4.71 | 4.79 | 1,001,468 | 4.79 |
| 5/05/2025 | 5.05 | 5.12 | 4.94 | 4.95 | 713,162 | 4.95 |
| 5/02/2025 | 5.00 | 5.29 | 4.94 | 5.14 | 844,728 | 5.14 |
| 5/01/2025 | 5.36 | 5.36 | 4.90 | 4.92 | 1,152,901 | 4.92 |
| 4/30/2025 | 5.24 | 5.44 | 5.12 | 5.34 | 891,377 | 5.34 |
| 4/29/2025 | 5.44 | 5.55 | 5.23 | 5.45 | 782,776 | 5.45 |
| 4/28/2025 | 5.38 | 5.56 | 5.22 | 5.45 | 864,385 | 5.45 |
| 4/25/2025 | 5.36 | 5.70 | 5.29 | 5.49 | 1,920,676 | 5.49 |
| 4/24/2025 | 5.03 | 5.40 | 4.94 | 5.37 | 1,230,802 | 5.37 |
| 4/23/2025 | 5.03 | 5.09 | 4.88 | 4.98 | 1,090,673 | 4.98 |
| 4/22/2025 | 4.57 | 4.82 | 4.45 | 4.72 | 1,095,044 | 4.72 |
| 4/21/2025 | 4.48 | 4.58 | 4.45 | 4.54 | 682,620 | 4.54 |
| 4/17/2025 | 4.64 | 4.69 | 4.49 | 4.62 | 596,149 | 4.62 |
| 4/16/2025 | 4.59 | 4.64 | 4.49 | 4.62 | 803,991 | 4.62 |
| 4/15/2025 | 4.54 | 4.67 | 4.44 | 4.63 | 698,913 | 4.63 |
| 4/14/2025 | 4.52 | 4.67 | 4.34 | 4.58 | 896,427 | 4.58 |
| 4/11/2025 | 4.25 | 4.52 | 4.13 | 4.39 | 1,002,185 | 4.39 |
| 4/10/2025 | 4.57 | 4.61 | 4.21 | 4.26 | 733,097 | 4.26 |
| 4/09/2025 | 4.20 | 4.79 | 4.02 | 4.69 | 1,339,703 | 4.69 |
| 4/08/2025 | 4.67 | 4.72 | 4.22 | 4.28 | 1,203,495 | 4.28 |
| 4/07/2025 | 4.30 | 4.75 | 4.12 | 4.44 | 1,268,386 | 4.44 |
| 4/04/2025 | 4.61 | 4.69 | 4.37 | 4.52 | 1,317,400 | 4.52 |
| 4/03/2025 | 4.86 | 5.10 | 4.77 | 4.83 | 1,585,414 | 4.83 |
| 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 |