Emergent BioSolutions Inc. (EBS)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

32.37

-0.39

(-1.18%)

As of 03:31PM EDT. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 27, 2022	32.44	32.89	32.12	32.37	32.37	287,188
Jun 24, 2022	32.85	33.15	31.95	32.76	32.76	783,600
Jun 23, 2022	30.58	32.35	30.58	32.34	32.34	558,500
Jun 22, 2022	28.64	30.52	28.64	30.17	30.17	427,600
Jun 21, 2022	29.09	29.78	28.61	29.15	29.15	526,200
Jun 17, 2022	27.55	28.84	27.55	28.55	28.55	1,687,400
Jun 16, 2022	27.56	27.80	26.85	27.42	27.42	453,500
Jun 15, 2022	27.83	28.71	27.41	28.40	28.40	553,400
Jun 14, 2022	28.08	28.64	27.31	27.68	27.68	570,500
Jun 13, 2022	29.34	29.70	28.06	28.33	28.33	644,800
Jun 10, 2022	30.84	31.05	29.62	29.91	29.91	546,100
Jun 09, 2022	31.63	32.20	31.15	31.50	31.50	578,500
Jun 08, 2022	32.09	32.76	31.70	31.95	31.95	571,100
Jun 07, 2022	30.42	32.48	30.18	32.38	32.38	656,700
Jun 06, 2022	32.18	32.18	30.65	30.80	30.80	791,400
Jun 03, 2022	32.46	32.99	31.38	32.24	32.24	568,900
Jun 02, 2022	32.20	32.85	31.31	32.77	32.77	432,300
Jun 01, 2022	32.71	33.00	31.51	32.17	32.17	715,000
May 31, 2022	34.89	34.99	32.82	32.96	32.96	967,400
May 27, 2022	32.30	35.26	31.60	35.22	35.22	1,125,100
May 26, 2022	33.41	34.00	32.00	32.19	32.19	890,000
May 25, 2022	33.36	34.67	32.76	33.74	33.74	854,600
May 24, 2022	35.53	36.27	32.94	33.33	33.33	1,372,800
May 23, 2022	40.45	40.45	36.48	36.67	36.67	4,160,800
May 20, 2022	33.75	37.20	33.22	35.33	35.33	3,275,700
May 19, 2022	32.59	33.54	31.34	31.69	31.69	1,085,600
May 18, 2022	29.29	29.55	28.11	28.34	28.34	586,900
May 17, 2022	29.18	29.83	28.88	29.67	29.67	411,200
May 16, 2022	28.83	29.46	27.90	28.62	28.62	423,700
May 13, 2022	29.44	29.54	28.25	28.74	28.74	550,200
May 12, 2022	27.92	29.20	27.61	29.08	29.08	827,500
May 11, 2022	29.99	30.52	27.84	27.97	27.97	803,500
May 10, 2022	30.56	31.31	30.04	30.40	30.40	763,200
May 09, 2022	31.00	31.70	30.31	30.67	30.67	956,400
May 06, 2022	32.02	32.38	31.26	31.47	31.47	659,200
May 05, 2022	33.41	33.41	31.42	32.28	32.28	1,047,800
May 04, 2022	33.09	34.01	32.07	33.85	33.85	643,100
May 03, 2022	33.41	34.02	32.45	33.37	33.37	624,500
May 02, 2022	32.01	33.87	31.52	33.78	33.78	1,057,900
Apr 29, 2022	34.61	34.94	31.41	32.38	32.38	1,301,800
Apr 28, 2022	36.68	36.68	34.53	36.61	36.61	787,900
Apr 27, 2022	36.69	37.31	36.18	36.47	36.47	476,400
Apr 26, 2022	38.10	38.37	36.75	37.02	37.02	502,800
Apr 25, 2022	36.99	38.46	36.68	38.28	38.28	519,300
Apr 22, 2022	38.75	39.07	37.20	37.26	37.26	533,300
Apr 21, 2022	41.13	41.29	38.84	39.08	39.08	479,300
Apr 20, 2022	41.34	41.87	40.94	40.95	40.95	329,400
Apr 19, 2022	41.13	41.35	40.17	41.18	41.18	574,200
Apr 18, 2022	41.89	41.89	40.43	40.59	40.59	595,400
Apr 14, 2022	42.12	42.53	40.74	41.40	41.40	511,100
Apr 13, 2022	41.93	43.12	41.75	42.35	42.35	378,100
Apr 12, 2022	42.22	43.33	41.36	41.89	41.89	469,900
Apr 11, 2022	41.46	42.23	41.17	41.83	41.83	538,700
Apr 08, 2022	42.45	43.41	41.47	41.63	41.63	458,400
Apr 07, 2022	42.78	43.46	41.87	42.28	42.28	559,500
Apr 06, 2022	41.83	43.78	41.47	43.25	43.25	491,300
Apr 05, 2022	43.12	43.96	42.01	42.08	42.08	527,900
Apr 04, 2022	44.04	44.04	42.81	43.21	43.21	551,800
Apr 01, 2022	41.53	43.82	41.40	43.63	43.63	884,900
Mar 31, 2022	41.70	41.83	41.01	41.06	41.06	646,600
Mar 30, 2022	43.92	43.93	41.64	41.78	41.78	409,400
Mar 29, 2022	43.47	44.39	43.28	43.96	43.96	426,300
Mar 28, 2022	43.99	45.14	42.44	42.95	42.95	353,800
Mar 25, 2022	43.30	44.41	42.85	44.20	44.20	421,900
Mar 24, 2022	42.99	43.66	42.16	43.18	43.18	399,300
Mar 23, 2022	42.19	43.55	41.94	42.50	42.50	500,900
Mar 22, 2022	41.69	42.77	41.12	42.52	42.52	610,800
Mar 21, 2022	42.85	43.82	41.20	41.50	41.50	598,200
Mar 18, 2022	39.95	42.93	39.67	42.76	42.76	1,144,000
Mar 17, 2022	39.10	39.74	38.41	39.68	39.68	817,500
Mar 16, 2022	38.19	39.14	37.81	39.14	39.14	692,900
Mar 15, 2022	37.12	38.44	36.57	38.21	38.21	624,400
Mar 14, 2022	36.42	37.72	36.20	37.03	37.03	846,300
Mar 11, 2022	39.61	39.75	36.40	36.48	36.48	738,100
Mar 10, 2022	41.87	42.01	39.05	39.54	39.54	687,500
Mar 09, 2022	41.58	42.35	41.08	42.20	42.20	563,400
Mar 08, 2022	40.91	42.76	40.65	41.28	41.28	506,500
Mar 07, 2022	41.27	42.03	40.73	41.17	41.17	585,200
Mar 04, 2022	41.38	42.28	40.65	41.59	41.59	463,900
Mar 03, 2022	43.82	43.82	41.87	41.99	41.99	573,900
Mar 02, 2022	41.57	44.61	41.01	43.56	43.56	584,900
Mar 01, 2022	40.63	42.93	40.63	41.53	41.53	743,900
Feb 28, 2022	38.89	42.95	38.75	41.38	41.38	1,421,500
Feb 25, 2022	41.19	42.36	39.14	39.64	39.64	824,400
Feb 24, 2022	41.27	42.43	40.76	42.34	42.34	564,500
Feb 23, 2022	42.31	43.47	41.87	42.47	42.47	583,000
Feb 22, 2022	41.32	42.75	41.19	42.23	42.23	476,000
Feb 18, 2022	42.22	42.63	41.20	41.82	41.82	442,300
Feb 17, 2022	43.60	44.17	42.19	42.46	42.46	402,900
Feb 16, 2022	44.51	44.74	43.78	44.23	44.23	345,400
Feb 15, 2022	44.96	45.62	43.72	44.83	44.83	320,900
Feb 14, 2022	45.21	46.24	44.17	44.63	44.63	730,600
Feb 11, 2022	44.05	46.69	43.48	45.74	45.74	366,800
Feb 10, 2022	45.78	47.71	42.89	43.44	43.44	1,040,900
Feb 09, 2022	44.85	46.68	44.85	46.68	46.68	683,800
Feb 08, 2022	45.39	46.06	44.30	44.84	44.84	408,000
Feb 07, 2022	45.74	47.10	45.57	45.67	45.67	390,700
Feb 04, 2022	44.18	45.70	43.72	45.30	45.30	433,900
Feb 03, 2022	45.04	45.56	44.53	44.60	44.60	262,600
Feb 02, 2022	46.76	46.76	44.79	45.16	45.16	423,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,900.34-11.40(-0.29%)

Dow 3031,429.03-71.65(-0.23%)

Nasdaq11,524.05-83.57(-0.72%)

Russell 20001,777.00+11.27(+0.64%)

Crude Oil109.51+1.89(+1.76%)

Gold1,824.60-5.70(-0.31%)

Emergent BioSolutions Inc. (EBS)

S&P 500
3,900.34
-11.40(-0.29%)

Dow 30
31,429.03
-71.65(-0.23%)

Nasdaq
11,524.05
-83.57(-0.72%)

Russell 2000
1,777.00
+11.27(+0.64%)

Crude Oil
109.51
+1.89(+1.76%)

Gold
1,824.60
-5.70(-0.31%)