Skip to main content

Emergent BioSolutions Inc. Common Stock (NY:EBS)

6.570 +0.190 (+2.98%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 6.350 6.535 6.230 6.380 934,262 +0.03(+0.47%)
Jun 27, 2025 6.850 6.881 6.220 6.350 8,656,851 -0.48(-7.03%)
Jun 26, 2025 6.800 6.950 6.690 6.830 851,574 +0.11(+1.64%)
Jun 25, 2025 6.730 6.770 6.530 6.720 858,574 -0.05(-0.74%)
Jun 24, 2025 6.620 6.980 6.560 6.770 1,059,888 +0.25(+3.83%)
Jun 23, 2025 6.150 6.680 6.150 6.520 1,207,560 +0.30(+4.82%)
Jun 20, 2025 6.390 6.410 6.151 6.220 2,478,253 -0.09(-1.43%)
Jun 18, 2025 6.150 6.470 6.040 6.310 877,892 +0.09(+1.45%)
Jun 17, 2025 6.140 6.410 6.110 6.220 729,023 -0.02(-0.32%)
Jun 16, 2025 6.310 6.420 6.230 6.240 693,774 -0.01(-0.16%)
Jun 13, 2025 6.400 6.470 6.190 6.250 743,029 -0.35(-5.30%)
Jun 12, 2025 6.590 6.725 6.440 6.600 845,891 -0.07(-1.05%)
Jun 11, 2025 6.850 6.910 6.625 6.670 776,472 -0.08(-1.19%)
Jun 10, 2025 6.510 6.860 6.440 6.750 857,248 +0.26(+4.01%)
Jun 09, 2025 6.760 6.880 6.430 6.490 1,053,424 -0.14(-2.11%)
Jun 06, 2025 6.170 6.670 6.155 6.630 915,574 +0.58(+9.59%)
Jun 05, 2025 6.320 6.320 6.010 6.050 1,083,723 -0.28(-4.42%)
Jun 04, 2025 6.430 6.620 6.290 6.330 722,025 -0.08(-1.25%)
Jun 03, 2025 6.340 6.535 6.200 6.410 812,495 +0.11(+1.75%)
Jun 02, 2025 6.310 6.490 6.230 6.300 782,961 -0.02(-0.32%)
May 30, 2025 6.340 6.450 6.170 6.320 902,099 -0.14(-2.17%)
May 29, 2025 6.630 6.635 6.381 6.460 709,062 -0.04(-0.62%)
May 28, 2025 6.350 6.680 6.285 6.500 1,013,097 +0.18(+2.85%)
May 27, 2025 6.510 6.660 6.125 6.320 1,449,115 -0.08(-1.25%)
May 23, 2025 6.290 6.440 6.220 6.400 1,180,955 -0.10(-1.54%)
May 22, 2025 6.370 6.530 6.345 6.500 1,074,088 +0.07(+1.09%)
May 21, 2025 6.820 6.950 6.340 6.430 1,537,515 -0.51(-7.35%)
May 20, 2025 6.760 7.020 6.540 6.940 1,623,617 +0.21(+3.12%)
May 19, 2025 6.450 6.765 6.359 6.730 1,387,021 +0.09(+1.36%)
May 16, 2025 6.000 6.690 5.970 6.640 2,960,868 +1.15(+20.95%)
May 15, 2025 5.610 5.610 5.305 5.490 1,018,501 -0.15(-2.66%)
May 14, 2025 5.900 5.953 5.620 5.640 1,127,794 -0.24(-4.08%)
May 13, 2025 5.920 5.920 5.683 5.880 1,019,653 +0.04(+0.68%)
May 12, 2025 5.820 6.010 5.662 5.840 1,437,631 +0.19(+3.36%)
May 09, 2025 6.310 6.360 5.635 5.650 1,970,621 -0.71(-11.16%)
May 08, 2025 5.430 6.700 5.320 6.360 4,725,614 +1.62(+34.18%)
May 07, 2025 4.860 4.910 4.715 4.740 939,611 -0.05(-1.04%)
May 06, 2025 4.920 4.970 4.710 4.790 1,001,468 -0.16(-3.23%)
May 05, 2025 5.050 5.115 4.940 4.950 713,162 -0.19(-3.70%)
May 02, 2025 5.000 5.295 4.940 5.140 844,728 +0.22(+4.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.