Emergent BioSolutions Inc. (EBS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

130.66+3.70 (+2.91%)

At close: 4:00PM EDT

130.66 0.00 (0.00%)
After hours: 5:15PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 07, 2020	126.77	131.00	126.61	130.66	130.66	792,300
Aug 06, 2020	135.00	137.61	125.00	126.96	126.96	1,287,400
Aug 05, 2020	129.18	136.39	128.20	134.46	134.46	1,416,700
Aug 04, 2020	120.24	126.19	119.21	122.63	122.63	1,359,700
Aug 03, 2020	111.68	119.63	111.48	118.00	118.00	1,249,600
Jul 31, 2020	103.63	114.13	103.63	111.24	111.24	1,834,400
Jul 30, 2020	93.08	97.02	92.60	97.02	97.02	640,700
Jul 29, 2020	94.00	94.66	92.33	94.23	94.23	610,900
Jul 28, 2020	95.00	95.73	91.53	92.50	92.50	785,200
Jul 27, 2020	90.57	94.99	90.35	94.78	94.78	902,500
Jul 24, 2020	88.92	91.00	86.30	89.87	89.87	1,369,100
Jul 23, 2020	93.34	93.62	88.32	88.97	88.97	9,627,300
Jul 22, 2020	95.70	96.89	93.01	93.98	93.98	1,317,200
Jul 21, 2020	95.87	96.32	90.01	94.14	94.14	2,152,600
Jul 20, 2020	107.09	107.16	99.15	102.06	102.06	929,700
Jul 17, 2020	99.92	106.74	99.61	104.20	104.20	1,118,500
Jul 16, 2020	98.17	99.63	95.61	99.47	99.47	590,500
Jul 15, 2020	98.21	101.34	97.62	98.16	98.16	623,200
Jul 14, 2020	92.35	96.98	92.00	96.66	96.66	509,300
Jul 13, 2020	94.81	97.10	91.08	91.33	91.33	460,600
Jul 10, 2020	94.48	94.98	91.88	94.23	94.23	527,400
Jul 09, 2020	95.50	96.52	92.88	94.48	94.48	468,700
Jul 08, 2020	91.20	94.96	91.11	94.41	94.41	866,000
Jul 07, 2020	86.24	89.99	86.20	89.47	89.47	607,600
Jul 06, 2020	86.00	88.80	84.75	85.77	85.77	605,900
Jul 02, 2020	83.52	84.88	82.24	84.08	84.08	362,200
Jul 01, 2020	79.45	82.72	79.25	81.91	81.91	447,100
Jun 30, 2020	75.67	79.16	75.46	79.08	79.08	658,600
Jun 29, 2020	76.00	76.00	73.64	75.43	75.43	643,600
Jun 26, 2020	76.25	76.55	74.67	75.28	75.28	818,500
Jun 25, 2020	72.70	76.52	72.30	76.10	76.10	861,600
Jun 24, 2020	74.90	75.47	73.08	73.15	73.15	586,900
Jun 23, 2020	73.69	76.00	73.31	74.35	74.35	613,900
Jun 22, 2020	72.00	73.15	69.56	73.11	73.11	510,700
Jun 19, 2020	70.48	72.22	70.28	71.88	71.88	928,900
Jun 18, 2020	70.00	71.39	69.66	70.05	70.05	447,200
Jun 17, 2020	70.67	71.74	69.68	69.95	69.95	342,500
Jun 16, 2020	73.03	73.27	69.70	70.19	70.19	587,600
Jun 15, 2020	68.16	71.13	67.37	71.07	71.07	542,700
Jun 12, 2020	70.00	70.81	66.69	68.78	68.78	793,600
Jun 11, 2020	71.24	72.40	68.00	68.11	68.11	932,200
Jun 10, 2020	69.95	72.17	69.62	71.22	71.22	870,500
Jun 09, 2020	69.00	72.06	68.28	69.43	69.43	1,065,000
Jun 08, 2020	75.02	75.80	68.24	68.69	68.69	2,628,100
Jun 05, 2020	84.62	87.81	83.65	86.91	86.91	546,700
Jun 04, 2020	86.02	88.53	83.95	84.82	84.82	585,200
Jun 03, 2020	89.10	89.48	85.60	86.35	86.35	547,500
Jun 02, 2020	89.55	89.87	86.78	89.30	89.30	681,500
Jun 01, 2020	88.00	93.58	87.80	89.29	89.29	1,152,900
May 29, 2020	82.00	83.63	81.06	83.49	83.49	493,200
May 28, 2020	84.13	84.37	81.84	81.98	81.98	405,600
May 27, 2020	83.38	84.20	78.49	84.13	84.13	785,300
May 26, 2020	86.00	86.33	83.00	84.01	84.01	399,300
May 22, 2020	82.50	84.65	82.19	84.59	84.59	279,400
May 21, 2020	88.12	88.12	82.40	82.49	82.49	422,000
May 20, 2020	87.70	89.49	86.64	88.59	88.59	528,900
May 19, 2020	89.37	89.56	86.26	86.44	86.44	408,800
May 18, 2020	86.44	89.90	85.74	89.52	89.52	675,200
May 15, 2020	80.83	83.44	79.66	83.35	83.35	461,100
May 14, 2020	80.90	80.90	78.28	80.84	80.84	393,900
May 13, 2020	82.40	84.86	79.61	81.14	81.14	636,000
May 12, 2020	87.00	90.00	81.22	81.47	81.47	760,500
May 11, 2020	81.21	85.59	80.70	84.55	84.55	502,600
May 08, 2020	79.53	82.26	79.13	80.73	80.73	388,100
May 07, 2020	79.74	80.42	78.05	79.25	79.25	398,100
May 06, 2020	79.50	81.57	78.71	79.48	79.48	375,000
May 05, 2020	80.76	81.50	78.88	79.51	79.51	504,000
May 04, 2020	78.50	79.65	76.00	79.50	79.50	603,700
May 01, 2020	76.67	79.00	73.47	78.70	78.70	784,300
Apr 30, 2020	74.00	75.74	73.12	73.95	73.95	483,800
Apr 29, 2020	77.59	77.82	72.10	73.95	73.95	705,400
Apr 28, 2020	82.00	82.00	74.84	75.41	75.41	610,400
Apr 27, 2020	78.00	83.01	76.15	78.58	78.58	1,388,700
Apr 24, 2020	72.00	74.00	70.74	73.30	73.30	1,539,500
Apr 23, 2020	67.16	70.41	66.40	66.57	66.57	358,500
Apr 22, 2020	67.89	68.91	66.25	66.60	66.60	277,700
Apr 21, 2020	68.90	69.66	66.01	66.96	66.96	285,700
Apr 20, 2020	66.63	70.91	66.51	70.20	70.20	431,900
Apr 17, 2020	65.00	67.39	64.04	67.16	67.16	449,900
Apr 16, 2020	62.02	63.94	61.66	63.56	63.56	494,300
Apr 15, 2020	62.18	63.48	60.46	62.58	62.58	301,000
Apr 14, 2020	63.00	63.99	62.08	63.49	63.49	378,900
Apr 13, 2020	62.75	63.76	61.56	62.02	62.02	233,300
Apr 09, 2020	63.47	64.42	60.52	62.64	62.64	280,000
Apr 08, 2020	60.22	63.17	59.32	61.93	61.93	312,000
Apr 07, 2020	63.48	63.48	58.46	59.18	59.18	554,600
Apr 06, 2020	60.00	61.43	58.85	61.34	61.34	457,100
Apr 03, 2020	56.13	58.77	55.90	57.66	57.66	363,100
Apr 02, 2020	53.71	57.36	53.35	57.03	57.03	375,100
Apr 01, 2020	55.98	57.83	53.45	54.33	54.33	450,900
Mar 31, 2020	54.52	57.89	52.00	57.86	57.86	555,400
Mar 30, 2020	51.51	54.82	50.65	54.50	54.50	407,300
Mar 27, 2020	55.05	56.94	51.00	51.22	51.22	488,500
Mar 26, 2020	55.00	57.76	53.82	57.34	57.34	343,800
Mar 25, 2020	56.45	57.04	52.39	54.72	54.72	456,900
Mar 24, 2020	52.06	56.44	51.20	55.92	55.92	515,100
Mar 23, 2020	49.81	51.93	46.37	49.61	49.61	588,300
Mar 20, 2020	53.86	54.85	48.12	49.34	49.34	799,700
Mar 19, 2020	55.29	57.38	52.55	53.10	53.10	714,300
Mar 18, 2020	61.11	63.51	53.08	55.59	55.59	867,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,351.28+2.12(+0.06%)

Nasdaq11,010.98-97.09(-0.87%)

Russell 20001,569.18+24.56(+1.59%)

Emergent BioSolutions Inc. (EBS)

S&P 500
3,351.28
+2.12(+0.06%)

Nasdaq
11,010.98
-97.09(-0.87%)

Russell 2000
1,569.18
+24.56(+1.59%)