5 DAY PERFORMANCE
+32.23%
1 MONTH PERFORMANCE
+47.36%
3 MONTH PERFORMANCE
+2.32%
6 MONTH PERFORMANCE
-0.95%
YEAR-TO-DATE PERFORMANCE
-32.28%
1 YEAR PERFORMANCE
-16.63%
Emergent Biosolutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $7.01 | $6.81 (-2.85%) | $7.01 | $6.79 | 1.15 M | $351.40 M |
| 10/07/2026 | $7.05 | $7.07 (0.28%) | $7.35 | $6.84 | 1.24 M | $364.81 M |
| 10/06/2026 | $7.16 | $6.95 (-2.93%) | $7.27 | $6.75 | 1.86 M | $358.62 M |
| 10/05/2026 | $6.53 | $7.24 (10.87%) | $7.65 | $6.45 | 2.35 M | $373.58 M |
| 10/02/2026 | $6.41 | $6.33 (-1.25%) | $6.41 | $6.24 | 615.31 K | $326.63 M |
| 10/01/2026 | $6.56 | $6.37 (-2.9%) | $6.56 | $6.29 | 811.23 K | $328.69 M |
| 09/30/2026 | $6.88 | $6.60 (-4.07%) | $6.88 | $6.56 | 760.60 K | $340.56 M |
| 09/29/2026 | $6.82 | $6.92 (1.47%) | $7.00 | $6.75 | 745.11 K | $357.07 M |
| 09/28/2026 | $6.75 | $6.86 (1.63%) | $6.95 | $6.60 | 682.90 K | $353.98 M |
| 09/25/2026 | $6.79 | $6.79 (0%) | $6.85 | $6.67 | 631.40 K | $350.36 M |
| 09/24/2026 | $6.60 | $6.77 (2.58%) | $6.87 | $6.56 | 914.34 K | $349.33 M |
| 09/23/2026 | $6.73 | $6.67 (-0.89%) | $6.86 | $6.58 | 1.06 M | $344.17 M |
| 09/22/2026 | $6.61 | $6.76 (2.27%) | $6.89 | $6.54 | 1.14 M | $348.82 M |
| 09/21/2026 | $6.80 | $6.55 (-3.68%) | $6.90 | $6.48 | 1.51 M | $337.98 M |
| 09/18/2026 | $6.98 | $6.80 (-2.58%) | $7.05 | $6.77 | 1.87 M | $350.88 M |
| 09/17/2026 | $6.84 | $7.02 (2.63%) | $7.05 | $6.80 | 1.38 M | $362.23 M |
| 09/16/2026 | $6.40 | $6.75 (5.47%) | $6.80 | $6.39 | 1.61 M | $348.30 M |
| 09/15/2026 | $6.36 | $6.36 (0%) | $6.47 | $6.23 | 1.02 M | $328.18 M |
| 09/14/2026 | $6.21 | $6.38 (2.74%) | $6.50 | $6.18 | 685.15 K | $329.21 M |
| 09/11/2026 | $5.98 | $6.23 (4.18%) | $6.39 | $5.88 | 1.30 M | $321.47 M |
| 09/10/2026 | $5.59 | $5.87 (5.01%) | $5.99 | $5.50 | 2.39 M | $302.89 M |
| 09/09/2026 | $5.96 | $5.68 (-4.7%) | $6.04 | $5.61 | 1.17 M | $293.09 M |
| 09/08/2026 | $6.15 | $6.00 (-2.44%) | $6.15 | $5.96 | 703.24 K | $309.60 M |
| 09/04/2026 | $6.26 | $6.21 (-0.8%) | $6.30 | $6.14 | 998.60 K | $320.44 M |
| 09/03/2026 | $6.56 | $6.23 (-5.03%) | $6.60 | $5.97 | 1.10 M | $321.47 M |
| 09/02/2026 | $6.23 | $6.46 (3.69%) | $6.50 | $6.23 | 1.03 M | $333.34 M |
| 09/01/2026 | $6.16 | $6.22 (0.97%) | $6.29 | $6.00 | 972.44 K | $320.95 M |
| 08/31/2026 | $5.88 | $6.10 (3.74%) | $6.12 | $5.80 | 1.13 M | $314.76 M |
| 08/28/2026 | $5.96 | $5.91 (-0.84%) | $6.11 | $5.88 | 1.24 M | $304.96 M |
| 08/27/2026 | $5.98 | $5.94 (-0.67%) | $6.01 | $5.75 | 1.30 M | $306.50 M |
| 08/26/2026 | $5.56 | $5.97 (7.37%) | $6.00 | $5.55 | 1.17 M | $308.05 M |
| 08/25/2026 | $5.20 | $5.64 (8.46%) | $5.67 | $5.20 | 1.36 M | $291.02 M |
| 08/24/2026 | $5.02 | $5.18 (3.19%) | $5.22 | $5.00 | 871.18 K | $267.29 M |
| 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 |
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.
