5 DAY PERFORMANCE
+71.17%
1 MONTH PERFORMANCE
+15.29%
3 MONTH PERFORMANCE
-0.95%
6 MONTH PERFORMANCE
-23.63%
YEAR-TO-DATE PERFORMANCE
-32.28%
1 YEAR PERFORMANCE
-9.32%
Emergent Biosolutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $4.79 | $5.08 (6.05%) | $5.11 | $4.75 | 1.42 M | $262.13 M |
| 08/20/2026 | $4.88 | $4.82 (-1.23%) | $4.93 | $4.58 | 1.51 M | $248.71 M |
| 08/19/2026 | $4.81 | $4.89 (1.66%) | $4.92 | $4.74 | 1.59 M | $252.32 M |
| 08/18/2026 | $4.46 | $4.66 (4.48%) | $4.67 | $4.46 | 746.28 K | $240.46 M |
| 08/17/2026 | $4.50 | $4.50 (0%) | $4.58 | $4.43 | 695.64 K | $232.20 M |
| 08/14/2026 | $4.50 | $4.59 (2%) | $4.67 | $4.45 | 1.10 M | $236.84 M |
| 08/13/2026 | $4.52 | $4.49 (-0.66%) | $4.73 | $4.45 | 1.46 M | $231.68 M |
| 08/12/2026 | $4.42 | $4.55 (2.94%) | $4.64 | $4.38 | 1.70 M | $234.78 M |
| 08/11/2026 | $4.47 | $4.45 (-0.45%) | $4.53 | $4.37 | 1.76 M | $229.62 M |
| 08/10/2026 | $4.72 | $4.47 (-5.3%) | $4.72 | $4.36 | 4.33 M | $230.65 M |
| 08/07/2026 | $5.40 | $4.84 (-10.37%) | $5.55 | $4.81 | 3.14 M | $249.74 M |
| 08/06/2026 | $5.95 | $5.31 (-10.76%) | $5.97 | $5.06 | 4.26 M | $274.00 M |
| 08/05/2026 | $7.64 | $7.54 (-1.31%) | $7.70 | $7.52 | 729.02 K | $389.06 M |
| 08/04/2026 | $7.46 | $7.57 (1.47%) | $7.63 | $7.35 | 489.10 K | $390.61 M |
| 08/03/2026 | $7.38 | $7.41 (0.41%) | $7.42 | $7.20 | 441.01 K | $382.36 M |
| 07/31/2026 | $7.28 | $7.22 (-0.82%) | $7.32 | $7.05 | 487.20 K | $374.72 M |
| 07/30/2026 | $7.32 | $7.26 (-0.82%) | $7.45 | $7.19 | 472.20 K | $376.79 M |
| 07/29/2026 | $7.25 | $7.35 (1.38%) | $7.46 | $7.19 | 572.66 K | $381.47 M |
| 07/28/2026 | $7.34 | $7.31 (-0.41%) | $7.43 | $7.21 | 576.06 K | $379.39 M |
| 07/27/2026 | $7.36 | $7.33 (-0.41%) | $7.50 | $7.29 | 634.63 K | $380.43 M |
| 07/24/2026 | $7.51 | $7.26 (-3.33%) | $7.65 | $7.24 | 554.01 K | $376.79 M |
| 07/23/2026 | $7.50 | $7.50 (0%) | $7.60 | $7.46 | 661.20 K | $389.25 M |
| 07/22/2026 | $7.65 | $7.58 (-0.92%) | $7.73 | $7.56 | 389.70 K | $393.40 M |
| 07/21/2026 | $7.62 | $7.65 (0.39%) | $7.67 | $7.56 | 440.80 K | $397.04 M |
| 07/20/2026 | $7.57 | $7.69 (1.59%) | $7.71 | $7.49 | 579.50 K | $399.11 M |
| 07/17/2026 | $7.49 | $7.63 (1.87%) | $7.67 | $7.49 | 604.33 K | $396.00 M |
| 07/16/2026 | $7.85 | $7.69 (-2.04%) | $7.92 | $7.63 | 846.91 K | $399.11 M |
| 07/15/2026 | $7.52 | $7.89 (4.92%) | $7.92 | $7.42 | 861.70 K | $409.49 M |
| 07/14/2026 | $7.95 | $7.50 (-5.66%) | $8.01 | $7.39 | 1.20 M | $389.25 M |
| 07/13/2026 | $7.97 | $8.01 (0.5%) | $8.15 | $7.94 | 675.73 K | $415.72 M |
| 07/10/2026 | $8.20 | $8.05 (-1.83%) | $8.23 | $7.93 | 1.21 M | $417.80 M |
| 07/09/2026 | $8.14 | $8.18 (0.49%) | $8.37 | $8.04 | 644.21 K | $424.54 M |
| 07/08/2026 | $8.13 | $8.14 (0.12%) | $8.28 | $8.04 | 847.81 K | $422.47 M |
| 07/07/2026 | $8.29 | $8.29 (0%) | $8.43 | $8.16 | 675.40 K | $430.25 M |
| 07/06/2026 | $8.24 | $8.18 (-0.73%) | $8.30 | $8.15 | 610.90 K | $424.54 M |
| 07/02/2026 | $8.39 | $8.28 (-1.31%) | $8.53 | $8.12 | 576.00 K | $429.73 M |
| 07/01/2026 | $8.31 | $8.28 (-0.36%) | $8.63 | $8.27 | 555.46 K | $429.73 M |
| 06/30/2026 | $8.39 | $8.38 (-0.12%) | $8.52 | $8.22 | 730.52 K | $434.92 M |
| 06/29/2026 | $8.55 | $8.46 (-1.05%) | $8.59 | $8.31 | 695.05 K | $439.07 M |
| 06/26/2026 | $7.95 | $8.53 (7.3%) | $8.53 | $7.95 | 2.12 M | $442.71 M |
| 06/25/2026 | $8.38 | $7.98 (-4.77%) | $8.45 | $7.85 | 971.30 K | $414.16 M |
| 06/24/2026 | $8.03 | $8.43 (4.98%) | $8.54 | $8.03 | 891.80 K | $437.52 M |
| 06/23/2026 | $7.80 | $8.01 (2.69%) | $8.07 | $7.80 | 838.72 K | $415.72 M |
| 06/22/2026 | $8.14 | $7.85 (-3.56%) | $8.26 | $7.83 | 1.56 M | $407.42 M |
| 06/18/2026 | $8.22 | $8.00 (-2.68%) | $8.32 | $7.90 | 2.23 M | $415.20 M |
| 06/17/2026 | $7.83 | $8.14 (3.96%) | $8.29 | $7.83 | 990.62 K | $422.47 M |
| 06/16/2026 | $8.29 | $7.75 (-6.51%) | $8.34 | $7.58 | 1.82 M | $402.23 M |
| 06/15/2026 | $8.46 | $8.29 (-2.01%) | $8.49 | $8.23 | 688.73 K | $430.25 M |
| 06/12/2026 | $8.33 | $8.32 (-0.12%) | $8.47 | $8.27 | 476.70 K | $431.81 M |
| 06/11/2026 | $8.23 | $8.39 (1.94%) | $8.49 | $8.11 | 678.01 K | $435.44 M |
| 06/10/2026 | $7.90 | $8.24 (4.3%) | $8.25 | $7.88 | 780.41 K | $427.66 M |
| 06/09/2026 | $8.00 | $7.95 (-0.63%) | $8.16 | $7.56 | 818.36 K | $412.61 M |
| 06/08/2026 | $8.21 | $8.00 (-2.56%) | $8.33 | $7.99 | 605.40 K | $415.20 M |
| 06/05/2026 | $8.38 | $8.07 (-3.7%) | $8.51 | $7.95 | 701.60 K | $418.83 M |
| 06/04/2026 | $8.03 | $8.44 (5.11%) | $8.49 | $8.03 | 935.78 K | $438.04 M |
| 06/03/2026 | $8.20 | $7.93 (-3.29%) | $8.31 | $7.69 | 1.04 M | $411.57 M |
| 06/02/2026 | $8.42 | $8.21 (-2.49%) | $8.47 | $8.13 | 802.45 K | $426.10 M |
| 06/01/2026 | $9.00 | $8.49 (-5.67%) | $9.00 | $8.49 | 852.30 K | $440.63 M |
| 05/29/2026 | $9.21 | $9.12 (-0.98%) | $9.37 | $9.11 | 1.16 M | $473.33 M |
| 05/28/2026 | $8.90 | $9.18 (3.15%) | $9.40 | $8.78 | 880.95 K | $476.44 M |
| 05/27/2026 | $9.22 | $9.00 (-2.39%) | $9.34 | $8.97 | 821.11 K | $467.10 M |
| 05/26/2026 | $8.54 | $9.13 (6.91%) | $9.29 | $8.52 | 1.09 M | $473.85 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
