5 DAY PERFORMANCE
+6.62%
1 MONTH PERFORMANCE
-7.00%
3 MONTH PERFORMANCE
+5.55%
6 MONTH PERFORMANCE
-32.66%
YEAR-TO-DATE PERFORMANCE
-32.28%
1 YEAR PERFORMANCE
+31.81%
Emergent Biosolutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $8.39 | $8.45 (0.72%) | $8.60 | $8.35 | 986.70 K | $438.55 M |
| 05/21/2026 | $8.16 | $8.37 (2.57%) | $8.40 | $8.08 | 554.61 K | $434.40 M |
| 05/20/2026 | $8.09 | $8.15 (0.74%) | $8.40 | $8.06 | 614.63 K | $422.99 M |
| 05/19/2026 | $8.06 | $8.06 (0%) | $8.28 | $8.00 | 672.00 K | $418.31 M |
| 05/18/2026 | $8.27 | $8.13 (-1.69%) | $8.53 | $8.07 | 863.64 K | $421.95 M |
| 05/15/2026 | $8.10 | $7.94 (-1.98%) | $8.18 | $7.91 | 508.20 K | $412.09 M |
| 05/14/2026 | $8.28 | $8.21 (-0.85%) | $8.54 | $8.15 | 598.73 K | $426.10 M |
| 05/13/2026 | $8.42 | $8.33 (-1.07%) | $8.50 | $8.30 | 574.94 K | $432.33 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 | $427.14 M |
| 04/27/2026 | $8.00 | $8.03 (0.38%) | $8.22 | $8.00 | 456.16 K | $416.76 M |
| 04/24/2026 | $8.06 | $8.03 (-0.37%) | $8.09 | $7.97 | 398.65 K | $416.76 M |
| 04/23/2026 | $8.24 | $8.09 (-1.82%) | $8.30 | $7.99 | 325.74 K | $419.87 M |
| 04/22/2026 | $8.11 | $8.29 (2.22%) | $8.32 | $8.09 | 404.08 K | $430.25 M |
| 04/21/2026 | $8.31 | $8.00 (-3.73%) | $8.39 | $7.96 | 564.90 K | $415.20 M |
| 04/20/2026 | $8.68 | $8.35 (-3.8%) | $8.79 | $8.33 | 546.63 K | $433.37 M |
| 04/17/2026 | $8.90 | $8.81 (-1.01%) | $9.02 | $8.70 | 604.20 K | $457.24 M |
| 04/16/2026 | $8.63 | $8.62 (-0.12%) | $8.80 | $8.44 | 537.10 K | $447.38 M |
| 04/15/2026 | $8.64 | $8.66 (0.23%) | $8.77 | $8.60 | 457.27 K | $449.45 M |
| 04/14/2026 | $8.29 | $8.66 (4.46%) | $8.84 | $8.29 | 800.60 K | $449.45 M |
| 04/13/2026 | $7.86 | $8.24 (4.83%) | $8.26 | $7.85 | 551.10 K | $427.66 M |
| 04/10/2026 | $8.40 | $7.96 (-5.24%) | $8.40 | $7.93 | 596.00 K | $413.12 M |
| 04/09/2026 | $8.25 | $8.45 (2.42%) | $8.53 | $8.25 | 415.70 K | $438.55 M |
| 04/08/2026 | $8.15 | $8.39 (2.94%) | $8.39 | $8.11 | 635.57 K | $435.44 M |
| 04/07/2026 | $8.00 | $7.85 (-1.88%) | $8.08 | $7.74 | 1.32 M | $407.42 M |
| 04/06/2026 | $8.21 | $8.10 (-1.34%) | $8.32 | $8.09 | 557.90 K | $420.39 M |
| 04/02/2026 | $8.22 | $8.23 (0.12%) | $8.36 | $8.07 | 880.40 K | $427.14 M |
| 04/01/2026 | $8.34 | $8.38 (0.48%) | $8.54 | $8.34 | 912.90 K | $434.92 M |
| 03/31/2026 | $8.26 | $8.30 (0.48%) | $8.34 | $8.15 | 760.32 K | $430.77 M |
| 03/30/2026 | $8.10 | $8.05 (-0.62%) | $8.14 | $7.94 | 833.70 K | $417.80 M |
| 03/27/2026 | $8.03 | $7.93 (-1.25%) | $8.15 | $7.90 | 639.80 K | $411.57 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.
