U.S. Markets closed

Emergent BioSolutions Inc. (EBS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
130.66+3.70 (+2.91%)
At close: 4:00PM EDT

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

DateOpenHighLowClose*Adj Close**Volume
Aug 07, 2020126.77131.00126.61130.66130.66792,300
Aug 06, 2020135.00137.61125.00126.96126.961,287,400
Aug 05, 2020129.18136.39128.20134.46134.461,416,700
Aug 04, 2020120.24126.19119.21122.63122.631,359,700
Aug 03, 2020111.68119.63111.48118.00118.001,249,600
Jul 31, 2020103.63114.13103.63111.24111.241,834,400
Jul 30, 202093.0897.0292.6097.0297.02640,700
Jul 29, 202094.0094.6692.3394.2394.23610,900
Jul 28, 202095.0095.7391.5392.5092.50785,200
Jul 27, 202090.5794.9990.3594.7894.78902,500
Jul 24, 202088.9291.0086.3089.8789.871,369,100
Jul 23, 202093.3493.6288.3288.9788.979,627,300
Jul 22, 202095.7096.8993.0193.9893.981,317,200
Jul 21, 202095.8796.3290.0194.1494.142,152,600
Jul 20, 2020107.09107.1699.15102.06102.06929,700
Jul 17, 202099.92106.7499.61104.20104.201,118,500
Jul 16, 202098.1799.6395.6199.4799.47590,500
Jul 15, 202098.21101.3497.6298.1698.16623,200
Jul 14, 202092.3596.9892.0096.6696.66509,300
Jul 13, 202094.8197.1091.0891.3391.33460,600
Jul 10, 202094.4894.9891.8894.2394.23527,400
Jul 09, 202095.5096.5292.8894.4894.48468,700
Jul 08, 202091.2094.9691.1194.4194.41866,000
Jul 07, 202086.2489.9986.2089.4789.47607,600
Jul 06, 202086.0088.8084.7585.7785.77605,900
Jul 02, 202083.5284.8882.2484.0884.08362,200
Jul 01, 202079.4582.7279.2581.9181.91447,100
Jun 30, 202075.6779.1675.4679.0879.08658,600
Jun 29, 202076.0076.0073.6475.4375.43643,600
Jun 26, 202076.2576.5574.6775.2875.28818,500
Jun 25, 202072.7076.5272.3076.1076.10861,600
Jun 24, 202074.9075.4773.0873.1573.15586,900
Jun 23, 202073.6976.0073.3174.3574.35613,900
Jun 22, 202072.0073.1569.5673.1173.11510,700
Jun 19, 202070.4872.2270.2871.8871.88928,900
Jun 18, 202070.0071.3969.6670.0570.05447,200
Jun 17, 202070.6771.7469.6869.9569.95342,500
Jun 16, 202073.0373.2769.7070.1970.19587,600
Jun 15, 202068.1671.1367.3771.0771.07542,700
Jun 12, 202070.0070.8166.6968.7868.78793,600
Jun 11, 202071.2472.4068.0068.1168.11932,200
Jun 10, 202069.9572.1769.6271.2271.22870,500
Jun 09, 202069.0072.0668.2869.4369.431,065,000
Jun 08, 202075.0275.8068.2468.6968.692,628,100
Jun 05, 202084.6287.8183.6586.9186.91546,700
Jun 04, 202086.0288.5383.9584.8284.82585,200
Jun 03, 202089.1089.4885.6086.3586.35547,500
Jun 02, 202089.5589.8786.7889.3089.30681,500
Jun 01, 202088.0093.5887.8089.2989.291,152,900
May 29, 202082.0083.6381.0683.4983.49493,200
May 28, 202084.1384.3781.8481.9881.98405,600
May 27, 202083.3884.2078.4984.1384.13785,300
May 26, 202086.0086.3383.0084.0184.01399,300
May 22, 202082.5084.6582.1984.5984.59279,400
May 21, 202088.1288.1282.4082.4982.49422,000
May 20, 202087.7089.4986.6488.5988.59528,900
May 19, 202089.3789.5686.2686.4486.44408,800
May 18, 202086.4489.9085.7489.5289.52675,200
May 15, 202080.8383.4479.6683.3583.35461,100
May 14, 202080.9080.9078.2880.8480.84393,900
May 13, 202082.4084.8679.6181.1481.14636,000
May 12, 202087.0090.0081.2281.4781.47760,500
May 11, 202081.2185.5980.7084.5584.55502,600
May 08, 202079.5382.2679.1380.7380.73388,100
May 07, 202079.7480.4278.0579.2579.25398,100
May 06, 202079.5081.5778.7179.4879.48375,000
May 05, 202080.7681.5078.8879.5179.51504,000
May 04, 202078.5079.6576.0079.5079.50603,700
May 01, 202076.6779.0073.4778.7078.70784,300
Apr 30, 202074.0075.7473.1273.9573.95483,800
Apr 29, 202077.5977.8272.1073.9573.95705,400
Apr 28, 202082.0082.0074.8475.4175.41610,400
Apr 27, 202078.0083.0176.1578.5878.581,388,700
Apr 24, 202072.0074.0070.7473.3073.301,539,500
Apr 23, 202067.1670.4166.4066.5766.57358,500
Apr 22, 202067.8968.9166.2566.6066.60277,700
Apr 21, 202068.9069.6666.0166.9666.96285,700
Apr 20, 202066.6370.9166.5170.2070.20431,900
Apr 17, 202065.0067.3964.0467.1667.16449,900
Apr 16, 202062.0263.9461.6663.5663.56494,300
Apr 15, 202062.1863.4860.4662.5862.58301,000
Apr 14, 202063.0063.9962.0863.4963.49378,900
Apr 13, 202062.7563.7661.5662.0262.02233,300
Apr 09, 202063.4764.4260.5262.6462.64280,000
Apr 08, 202060.2263.1759.3261.9361.93312,000
Apr 07, 202063.4863.4858.4659.1859.18554,600
Apr 06, 202060.0061.4358.8561.3461.34457,100
Apr 03, 202056.1358.7755.9057.6657.66363,100
Apr 02, 202053.7157.3653.3557.0357.03375,100
Apr 01, 202055.9857.8353.4554.3354.33450,900
Mar 31, 202054.5257.8952.0057.8657.86555,400
Mar 30, 202051.5154.8250.6554.5054.50407,300
Mar 27, 202055.0556.9451.0051.2251.22488,500
Mar 26, 202055.0057.7653.8257.3457.34343,800
Mar 25, 202056.4557.0452.3954.7254.72456,900
Mar 24, 202052.0656.4451.2055.9255.92515,100
Mar 23, 202049.8151.9346.3749.6149.61588,300
Mar 20, 202053.8654.8548.1249.3449.34799,700
Mar 19, 202055.2957.3852.5553.1053.10714,300
Mar 18, 202061.1163.5153.0855.5955.59867,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...