5 DAY PERFORMANCE
+77.99%
1 MONTH PERFORMANCE
+8.45%
3 MONTH PERFORMANCE
+18.18%
6 MONTH PERFORMANCE
+34.60%
YEAR-TO-DATE PERFORMANCE
+7.43%
1 YEAR PERFORMANCE
+340.77%
Emergent BioSolutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.73 | $6.15 (7.33%) | $6.36 | $5.63 | 1.52 M | $309.52 M |
| 03/11/2025 | $5.61 | $5.53 (-1.43%) | $5.70 | $5.26 | 1.37 M | $293.09 M |
| 03/10/2025 | $5.56 | $5.62 (1.08%) | $5.79 | $5.46 | 1.41 M | $297.86 M |
| 03/07/2025 | $5.81 | $5.77 (-0.69%) | $6.06 | $5.61 | 936,486 | $305.81 M |
| 03/06/2025 | $5.65 | $5.84 (3.36%) | $6.10 | $5.61 | 1.27 M | $309.52 M |
| 03/05/2025 | $6.30 | $5.80 (-7.94%) | $6.50 | $5.77 | 1.79 M | $307.40 M |
| 03/04/2025 | $5.56 | $6.39 (14.93%) | $6.72 | $5.04 | 5.47 M | $338.67 M |
| 03/03/2025 | $7.58 | $6.83 (-9.89%) | $7.61 | $6.75 | 1.65 M | $361.99 M |
| 02/28/2025 | $7.01 | $7.48 (6.7%) | $7.50 | $6.96 | 1.01 M | $396.44 M |
| 02/27/2025 | $7.37 | $7.06 (-4.21%) | $7.49 | $7.05 | 981,000 | $374.89 M |
| 02/26/2025 | $7.23 | $7.27 (0.55%) | $7.34 | $7.11 | 706,100 | $386.04 M |
| 02/25/2025 | $7.12 | $7.21 (1.26%) | $7.29 | $6.96 | 1.10 M | $382.85 M |
| 02/24/2025 | $7.68 | $7.16 (-6.77%) | $7.71 | $7.06 | 1.60 M | $380.20 M |
| 02/21/2025 | $7.88 | $7.71 (-2.16%) | $7.90 | $7.62 | 1.30 M | $409.40 M |
| 02/20/2025 | $8.00 | $7.84 (-2%) | $8.30 | $7.84 | 1.17 M | $416.30 M |
| 02/19/2025 | $8.33 | $7.97 (-4.32%) | $8.37 | $7.57 | 2.84 M | $423.21 M |
| 02/18/2025 | $9.78 | $8.34 (-14.72%) | $9.96 | $8.33 | 1.93 M | $442.85 M |
| 02/14/2025 | $9.50 | $9.72 (2.32%) | $9.73 | $9.33 | 695,600 | $516.13 M |
| 02/13/2025 | $9.59 | $9.50 (-0.94%) | $9.59 | $9.11 | 1.06 M | $504.45 M |
| 02/12/2025 | $9.40 | $9.47 (0.74%) | $9.67 | $9.34 | 631,633 | $502.86 M |
| 02/11/2025 | $10.00 | $9.67 (-3.3%) | $10.14 | $9.51 | 839,907 | $513.48 M |
| 02/10/2025 | $10.19 | $10.11 (-0.79%) | $10.49 | $10.00 | 665,339 | $536.84 M |
| 02/07/2025 | $10.46 | $10.00 (-4.4%) | $10.56 | $9.92 | 885,541 | $531.00 M |
| 02/06/2025 | $10.85 | $10.46 (-3.59%) | $11.00 | $10.36 | 871,512 | $555.43 M |
| 02/05/2025 | $10.77 | $10.88 (1.02%) | $11.01 | $10.73 | 668,700 | $577.73 M |
| 02/04/2025 | $10.55 | $10.69 (1.33%) | $10.82 | $10.40 | 721,500 | $567.64 M |
| 02/03/2025 | $10.55 | $10.49 (-0.57%) | $10.87 | $10.12 | 1.10 M | $557.02 M |
| 01/31/2025 | $11.25 | $11.25 (0%) | $11.75 | $11.10 | 1.03 M | $597.38 M |
| 01/30/2025 | $11.03 | $11.11 (0.73%) | $11.34 | $10.92 | 658,947 | $589.94 M |
| 01/29/2025 | $11.02 | $10.80 (-2%) | $11.32 | $10.57 | 563,202 | $573.48 M |
| 01/28/2025 | $11.20 | $11.02 (-1.61%) | $11.29 | $10.58 | 736,700 | $585.16 M |
| 01/27/2025 | $11.29 | $11.19 (-0.89%) | $11.69 | $11.07 | 598,400 | $594.19 M |
| 01/24/2025 | $11.62 | $11.66 (0.34%) | $11.98 | $11.38 | 1.24 M | $619.15 M |
| 01/23/2025 | $10.87 | $11.48 (5.61%) | $11.49 | $10.76 | 1.67 M | $609.59 M |
| 01/22/2025 | $10.32 | $10.87 (5.33%) | $11.04 | $10.14 | 1.50 M | $577.20 M |
| 01/21/2025 | $9.97 | $10.22 (2.51%) | $10.24 | $9.84 | 1.08 M | $542.68 M |
| 01/17/2025 | $10.01 | $9.88 (-1.3%) | $10.63 | $9.87 | 872,631 | $524.63 M |
| 01/16/2025 | $9.56 | $9.97 (4.29%) | $10.08 | $9.20 | 899,600 | $529.41 M |
| 01/15/2025 | $9.64 | $9.52 (-1.24%) | $9.70 | $9.27 | 837,000 | $505.51 M |
| 01/14/2025 | $9.69 | $9.36 (-3.41%) | $10.11 | $9.24 | 1.11 M | $497.02 M |
| 01/13/2025 | $9.67 | $9.41 (-2.69%) | $9.78 | $9.25 | 699,694 | $499.67 M |
| 01/10/2025 | $9.82 | $9.88 (0.61%) | $9.98 | $9.41 | 950,300 | $524.63 M |
| 01/08/2025 | $10.13 | $10.09 (-0.39%) | $10.24 | $9.79 | 892,619 | $535.78 M |
| 01/07/2025 | $10.46 | $10.28 (-1.72%) | $10.60 | $9.85 | 1.13 M | $545.87 M |
| 01/06/2025 | $10.45 | $10.27 (-1.72%) | $10.59 | $9.99 | 1.00 M | $545.34 M |
| 01/03/2025 | $10.34 | $10.32 (-0.19%) | $10.53 | $9.89 | 1.05 M | $547.99 M |
| 01/02/2025 | $9.61 | $10.27 (6.87%) | $10.27 | $9.58 | 1.23 M | $545.34 M |
| 12/31/2024 | $9.26 | $9.56 (3.24%) | $9.85 | $9.15 | 2.04 M | $507.64 M |
| 12/30/2024 | $8.28 | $9.25 (11.71%) | $9.41 | $8.26 | 1.66 M | $491.18 M |
| 12/27/2024 | $8.26 | $8.27 (0.12%) | $8.35 | $7.95 | 1.02 M | $439.14 M |
| 12/26/2024 | $8.19 | $8.42 (2.81%) | $8.46 | $8.12 | 553,459 | $447.10 M |
| 12/24/2024 | $8.20 | $8.30 (1.22%) | $8.56 | $8.08 | 536,200 | $440.73 M |
| 12/23/2024 | $8.07 | $8.15 (0.99%) | $8.18 | $7.83 | 869,901 | $432.77 M |
| 12/20/2024 | $7.85 | $8.10 (3.18%) | $8.35 | $7.70 | 2.50 M | $430.11 M |
| 12/19/2024 | $8.32 | $8.06 (-3.12%) | $8.35 | $8.01 | 855,123 | $427.99 M |
| 12/18/2024 | $8.86 | $8.16 (-7.9%) | $8.86 | $8.02 | 1.42 M | $433.30 M |
| 12/17/2024 | $8.74 | $8.79 (0.57%) | $8.84 | $8.36 | 1.17 M | $466.75 M |
| 12/16/2024 | $8.62 | $8.87 (2.9%) | $9.03 | $8.50 | 1.04 M | $471.00 M |
| 12/13/2024 | $8.81 | $8.48 (-3.75%) | $8.87 | $8.35 | 1.09 M | $450.29 M |
| 12/12/2024 | $8.54 | $8.69 (1.76%) | $8.89 | $8.51 | 789,300 | $461.44 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.
