Home

Emergent BioSolutions Inc. Common Stock (EBS)

12.48
-0.36 (-2.80%)
NYSE · Last Trade: Oct 31st, 5:55 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Emergent BioSolutions Inc. Common Stock (EBS)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202510.8613.4110.8412.848,909,40112.84
10/29/20259.599.669.219.401,120,1009.40
10/28/20259.709.829.429.47672,9879.47
10/27/20259.9110.019.619.69941,9149.69
10/24/20259.8510.049.749.74640,4139.74
10/23/20259.559.749.439.66623,3449.66
10/22/20259.459.549.139.43616,1139.43
10/21/20259.839.909.439.45628,3209.45
10/20/20259.379.959.359.83784,8219.83
10/17/20259.309.629.049.16791,6789.16
10/16/20259.669.909.379.40959,7859.40
10/15/20259.269.699.249.60739,1089.60
10/14/20259.069.318.979.09540,6029.09
10/13/20259.159.409.139.30595,5559.30
10/10/20259.9710.029.069.071,173,6209.07
10/09/20259.9810.109.7710.04853,59910.04
10/08/20259.9410.089.679.891,050,0379.89
10/07/20259.2510.059.219.921,568,1669.92
10/06/20259.179.398.859.14769,1869.14
10/03/20259.239.369.119.15588,9749.15
10/02/20259.189.309.039.19617,5099.19
10/01/20258.779.348.589.191,021,3139.19
9/30/20258.849.108.788.82749,3118.82
9/29/20258.959.098.768.94890,7038.94
9/26/20258.879.118.618.911,366,2538.91
9/25/20258.208.848.108.741,394,5038.74
9/24/20258.198.428.108.29621,1108.29
9/23/20258.188.558.128.181,153,2598.18
9/22/20258.248.288.048.18746,4298.18
9/19/20258.058.297.968.212,157,9298.21
9/18/20257.948.057.797.94776,6357.94
9/17/20257.808.137.757.79917,8547.79
9/16/20258.008.027.807.83584,6187.83
9/15/20258.268.297.888.00908,5768.00
9/12/20258.218.297.978.14693,6608.14
9/11/20258.038.388.038.23916,7508.23
9/10/20258.278.457.847.97939,8117.97
9/09/20257.678.457.668.261,278,4098.26
9/08/20257.567.627.457.56861,8287.56
9/05/20257.677.827.517.58830,9567.58
9/04/20257.877.877.537.63845,6547.63
9/03/20258.208.247.807.831,237,7027.83
9/02/20258.288.628.218.211,144,4678.21
8/29/20258.368.408.168.30898,7718.30
8/28/20258.598.708.348.391,225,0658.39
8/27/20258.788.898.568.59655,6888.59
8/26/20259.189.228.548.711,215,7298.71
8/25/20259.219.278.989.201,067,4259.20
8/22/20259.459.669.229.231,237,8349.23
8/21/20259.159.359.139.32819,3259.32
8/20/20259.169.348.919.251,043,6529.25
8/19/20259.059.439.059.19932,7019.19
8/18/20258.809.388.809.071,276,3859.07
8/15/20258.879.098.788.841,118,3408.84
8/14/20258.628.828.528.82761,4618.82
8/13/20259.009.208.738.791,459,5608.79
8/12/20258.249.138.248.911,945,6698.91
8/11/20258.608.958.068.161,330,4198.16
8/08/20258.259.288.168.572,711,8328.57
8/07/20256.548.256.498.245,816,7638.24
8/06/20256.106.206.036.03916,2576.03
8/05/20255.986.135.876.10923,2176.10
8/04/20255.706.045.625.95745,7155.95
8/01/20255.675.935.635.631,476,1565.63