5 DAY PERFORMANCE
-11.89%
1 MONTH PERFORMANCE
+1.58%
3 MONTH PERFORMANCE
-22.71%
6 MONTH PERFORMANCE
-18.90%
YEAR-TO-DATE PERFORMANCE
-32.28%
1 YEAR PERFORMANCE
+42.35%
Emergent Biosolutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $8.42 | $8.33 (-1.07%) | $8.50 | $8.30 | 535.14 K | $433.88 M |
| 05/12/2026 | $8.83 | $8.50 (-3.74%) | $8.95 | $8.34 | 606.46 K | $441.15 M |
| 05/11/2026 | $9.59 | $8.95 (-6.67%) | $9.66 | $8.95 | 633.56 K | $464.50 M |
| 05/08/2026 | $9.13 | $9.50 (4.05%) | $9.64 | $9.10 | 982.50 K | $493.05 M |
| 05/07/2026 | $9.07 | $9.13 (0.66%) | $9.51 | $9.05 | 654.97 K | $473.85 M |
| 05/06/2026 | $9.17 | $9.10 (-0.76%) | $9.37 | $9.08 | 664.90 K | $472.29 M |
| 05/05/2026 | $8.69 | $9.05 (4.14%) | $9.54 | $8.67 | 1.34 M | $469.70 M |
| 05/04/2026 | $8.38 | $8.54 (1.91%) | $8.64 | $8.25 | 839.20 K | $443.23 M |
| 05/01/2026 | $8.99 | $8.47 (-5.78%) | $9.32 | $7.53 | 1.41 M | $439.59 M |
| 04/30/2026 | $8.06 | $8.23 (2.11%) | $8.37 | $7.99 | 824.83 K | $427.14 M |
| 04/29/2026 | $8.20 | $7.99 (-2.56%) | $8.20 | $7.85 | 604.63 K | $414.68 M |
| 04/28/2026 | $8.10 | $8.23 (1.6%) | $8.23 | $8.10 | 572.40 K | $431.25 M |
| 04/27/2026 | $8.00 | $8.03 (0.38%) | $8.22 | $8.00 | 456.16 K | $429.60 M |
| 04/24/2026 | $8.06 | $8.03 (-0.37%) | $8.09 | $7.97 | 398.65 K | $429.60 M |
| 04/23/2026 | $8.24 | $8.09 (-1.82%) | $8.30 | $7.99 | 325.74 K | $432.82 M |
| 04/22/2026 | $8.11 | $8.29 (2.22%) | $8.32 | $8.09 | 404.08 K | $443.51 M |
| 04/21/2026 | $8.31 | $8.00 (-3.73%) | $8.39 | $7.96 | 564.90 K | $428.00 M |
| 04/20/2026 | $8.68 | $8.35 (-3.8%) | $8.79 | $8.33 | 546.63 K | $446.73 M |
| 04/17/2026 | $8.90 | $8.81 (-1.01%) | $9.02 | $8.70 | 604.20 K | $471.34 M |
| 04/16/2026 | $8.63 | $8.62 (-0.12%) | $8.80 | $8.44 | 537.10 K | $461.17 M |
| 04/15/2026 | $8.64 | $8.66 (0.23%) | $8.77 | $8.60 | 457.27 K | $463.31 M |
| 04/14/2026 | $8.29 | $8.66 (4.46%) | $8.84 | $8.29 | 800.60 K | $463.31 M |
| 04/13/2026 | $7.86 | $8.24 (4.83%) | $8.26 | $7.85 | 551.10 K | $440.84 M |
| 04/10/2026 | $8.40 | $7.96 (-5.24%) | $8.40 | $7.93 | 596.00 K | $425.86 M |
| 04/09/2026 | $8.25 | $8.45 (2.42%) | $8.53 | $8.25 | 415.70 K | $452.07 M |
| 04/08/2026 | $8.15 | $8.39 (2.94%) | $8.39 | $8.11 | 635.57 K | $448.87 M |
| 04/07/2026 | $8.00 | $7.85 (-1.88%) | $8.08 | $7.74 | 1.32 M | $419.98 M |
| 04/06/2026 | $8.21 | $8.10 (-1.34%) | $8.32 | $8.09 | 557.90 K | $433.35 M |
| 04/02/2026 | $8.22 | $8.23 (0.12%) | $8.36 | $8.07 | 880.40 K | $440.31 M |
| 04/01/2026 | $8.34 | $8.38 (0.48%) | $8.54 | $8.34 | 912.90 K | $448.33 M |
| 03/31/2026 | $8.26 | $8.30 (0.48%) | $8.34 | $8.15 | 760.32 K | $444.05 M |
| 03/30/2026 | $8.10 | $8.05 (-0.62%) | $8.14 | $7.94 | 833.70 K | $430.68 M |
| 03/27/2026 | $8.03 | $7.93 (-1.25%) | $8.15 | $7.90 | 639.80 K | $424.26 M |
| 03/26/2026 | $8.21 | $8.08 (-1.58%) | $8.43 | $8.01 | 927.91 K | $432.28 M |
| 03/25/2026 | $8.12 | $8.21 (1.11%) | $8.45 | $8.12 | 880.10 K | $439.24 M |
| 03/24/2026 | $7.96 | $8.01 (0.63%) | $8.10 | $7.87 | 780.30 K | $428.54 M |
| 03/23/2026 | $8.21 | $8.05 (-1.95%) | $8.38 | $7.93 | 844.50 K | $430.68 M |
| 03/20/2026 | $8.14 | $8.19 (0.61%) | $8.23 | $7.97 | 2.03 M | $438.17 M |
| 03/19/2026 | $7.94 | $8.08 (1.76%) | $8.21 | $7.85 | 696.91 K | $432.28 M |
| 03/18/2026 | $8.03 | $8.00 (-0.37%) | $8.11 | $7.97 | 604.90 K | $428.00 M |
| 03/17/2026 | $8.42 | $8.08 (-4.04%) | $8.43 | $8.08 | 728.40 K | $432.28 M |
| 03/16/2026 | $8.21 | $8.33 (1.46%) | $8.40 | $8.17 | 530.22 K | $445.66 M |
| 03/13/2026 | $8.23 | $8.07 (-1.94%) | $8.44 | $8.01 | 641.43 K | $431.75 M |
| 03/12/2026 | $8.03 | $8.13 (1.25%) | $8.28 | $8.01 | 728.10 K | $434.96 M |
| 03/11/2026 | $8.26 | $8.18 (-0.97%) | $8.44 | $8.16 | 504.87 K | $437.63 M |
| 03/10/2026 | $8.47 | $8.39 (-0.94%) | $8.59 | $8.35 | 944.20 K | $448.87 M |
| 03/09/2026 | $8.20 | $8.35 (1.83%) | $8.44 | $7.97 | 1.18 M | $446.73 M |
| 03/06/2026 | $8.12 | $8.29 (2.09%) | $8.41 | $8.12 | 918.70 K | $443.51 M |
| 03/05/2026 | $8.61 | $8.44 (-1.97%) | $8.75 | $8.34 | 1.39 M | $451.54 M |
| 03/04/2026 | $8.90 | $8.77 (-1.46%) | $9.03 | $8.66 | 1.72 M | $469.20 M |
| 03/03/2026 | $8.56 | $8.92 (4.21%) | $9.06 | $8.45 | 1.65 M | $477.22 M |
| 03/02/2026 | $8.12 | $8.99 (10.71%) | $9.18 | $7.81 | 2.35 M | $480.97 M |
| 02/27/2026 | $8.20 | $8.15 (-0.61%) | $9.57 | $8.00 | 4.65 M | $436.03 M |
| 02/26/2026 | $11.18 | $11.10 (-0.72%) | $11.46 | $10.96 | 1.47 M | $593.85 M |
| 02/25/2026 | $11.04 | $11.01 (-0.27%) | $11.28 | $10.86 | 1.07 M | $589.04 M |
| 02/24/2026 | $10.87 | $10.96 (0.83%) | $11.21 | $10.73 | 1.05 M | $586.36 M |
| 02/23/2026 | $10.87 | $10.95 (0.74%) | $11.15 | $10.65 | 507.92 K | $585.83 M |
| 02/20/2026 | $10.80 | $10.93 (1.2%) | $11.23 | $10.71 | 567.60 K | $581.48 M |
| 02/19/2026 | $10.60 | $10.99 (3.68%) | $11.09 | $10.54 | 494.81 K | $584.67 M |
| 02/18/2026 | $10.65 | $10.78 (1.22%) | $10.95 | $10.65 | 382.10 K | $573.50 M |
| 02/17/2026 | $10.79 | $10.70 (-0.83%) | $11.08 | $10.65 | 358.50 K | $569.24 M |
| 02/13/2026 | $11.00 | $10.83 (-1.55%) | $11.24 | $10.74 | 626.13 K | $576.16 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.
