5 DAY PERFORMANCE
+41.84%
1 MONTH PERFORMANCE
+1.31%
3 MONTH PERFORMANCE
-4.07%
6 MONTH PERFORMANCE
+51.51%
YEAR-TO-DATE PERFORMANCE
-6.47%
1 YEAR PERFORMANCE
+80.91%
Emergent Biosolutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/04/2026 | $8.90 | $8.77 (-1.46%) | $9.02 | $8.66 | 1.69 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 |
| 02/12/2026 | $11.09 | $10.85 (-2.16%) | $11.12 | $10.67 | 464.73 K | $577.22 M |
| 02/11/2026 | $11.13 | $11.03 (-0.9%) | $11.26 | $10.66 | 489.64 K | $586.80 M |
| 02/10/2026 | $11.04 | $11.04 (0%) | $11.45 | $11.00 | 563.34 K | $587.33 M |
| 02/09/2026 | $10.80 | $11.03 (2.13%) | $11.08 | $10.45 | 561.70 K | $586.80 M |
| 02/06/2026 | $10.65 | $10.92 (2.54%) | $10.96 | $10.40 | 975.10 K | $580.94 M |
| 02/05/2026 | $11.19 | $10.54 (-5.81%) | $11.68 | $10.48 | 905.04 K | $560.73 M |
| 02/04/2026 | $11.46 | $11.41 (-0.44%) | $11.80 | $11.29 | 740.97 K | $607.01 M |
| 02/03/2026 | $11.58 | $11.54 (-0.35%) | $11.96 | $11.36 | 680.51 K | $613.93 M |
| 02/02/2026 | $11.33 | $11.71 (3.35%) | $11.85 | $11.28 | 485.54 K | $622.97 M |
| 01/30/2026 | $11.71 | $11.34 (-3.16%) | $12.05 | $11.29 | 566.88 K | $603.29 M |
| 01/29/2026 | $11.71 | $11.90 (1.62%) | $12.13 | $11.62 | 589.77 K | $633.08 M |
| 01/28/2026 | $12.23 | $11.71 (-4.25%) | $12.31 | $11.53 | 459.02 K | $622.97 M |
| 01/27/2026 | $11.93 | $12.22 (2.43%) | $12.26 | $11.87 | 423.80 K | $650.10 M |
| 01/26/2026 | $11.92 | $11.91 (-0.08%) | $12.10 | $11.80 | 508.53 K | $633.61 M |
| 01/23/2026 | $12.09 | $11.95 (-1.16%) | $12.43 | $11.77 | 541.00 K | $635.74 M |
| 01/22/2026 | $11.54 | $12.09 (4.77%) | $12.58 | $11.54 | 1.26 M | $643.19 M |
| 01/21/2026 | $11.11 | $11.50 (3.51%) | $11.64 | $11.11 | 1.27 M | $611.80 M |
| 01/20/2026 | $10.63 | $11.10 (4.42%) | $11.32 | $10.60 | 1.42 M | $590.52 M |
| 01/16/2026 | $11.01 | $10.99 (-0.18%) | $11.47 | $10.90 | 1.73 M | $584.67 M |
| 01/15/2026 | $12.39 | $10.95 (-11.62%) | $12.52 | $10.92 | 1.87 M | $582.54 M |
| 01/14/2026 | $12.20 | $12.54 (2.79%) | $12.57 | $12.01 | 1.37 M | $667.13 M |
| 01/13/2026 | $12.30 | $12.17 (-1.06%) | $12.60 | $12.13 | 669.53 K | $647.44 M |
| 01/12/2026 | $12.82 | $12.39 (-3.35%) | $12.83 | $11.54 | 1.05 M | $659.15 M |
| 01/09/2026 | $13.36 | $12.96 (-2.99%) | $13.53 | $12.93 | 616.90 K | $689.47 M |
| 01/08/2026 | $13.80 | $13.36 (-3.19%) | $13.99 | $13.18 | 1.05 M | $710.75 M |
| 01/07/2026 | $13.37 | $13.90 (3.96%) | $14.06 | $13.30 | 1.26 M | $739.48 M |
| 01/06/2026 | $12.72 | $13.15 (3.38%) | $13.58 | $12.72 | 1.06 M | $699.58 M |
| 01/05/2026 | $12.45 | $12.85 (3.21%) | $12.95 | $12.35 | 934.18 K | $683.62 M |
| 01/02/2026 | $12.38 | $12.51 (1.05%) | $12.60 | $12.15 | 606.90 K | $665.53 M |
| 12/31/2025 | $12.21 | $12.36 (1.23%) | $12.47 | $12.11 | 653.86 K | $657.55 M |
| 12/30/2025 | $12.13 | $12.16 (0.25%) | $12.32 | $12.03 | 545.40 K | $646.91 M |
| 12/29/2025 | $12.34 | $12.22 (-0.97%) | $12.51 | $12.02 | 567.02 K | $650.10 M |
| 12/26/2025 | $12.61 | $12.43 (-1.43%) | $12.63 | $12.27 | 672.20 K | $661.28 M |
| 12/24/2025 | $12.59 | $12.63 (0.32%) | $12.86 | $12.51 | 322.00 K | $671.92 M |
| 12/23/2025 | $12.69 | $12.54 (-1.18%) | $12.78 | $12.20 | 694.24 K | $667.13 M |
| 12/22/2025 | $12.42 | $12.81 (3.14%) | $12.95 | $12.36 | 915.71 K | $681.49 M |
| 12/19/2025 | $12.36 | $12.42 (0.49%) | $12.72 | $12.35 | 1.81 M | $660.74 M |
| 12/18/2025 | $12.30 | $12.30 (0%) | $12.71 | $12.19 | 730.43 K | $654.36 M |
| 12/17/2025 | $12.07 | $12.21 (1.16%) | $12.65 | $12.06 | 684.45 K | $649.57 M |
| 12/16/2025 | $12.25 | $12.19 (-0.49%) | $12.63 | $12.08 | 671.04 K | $648.51 M |
| 12/15/2025 | $11.38 | $12.33 (8.35%) | $12.47 | $11.38 | 1.07 M | $655.96 M |
| 12/12/2025 | $11.77 | $11.41 (-3.06%) | $11.85 | $11.34 | 568.16 K | $607.01 M |
| 12/11/2025 | $11.53 | $11.72 (1.65%) | $11.80 | $11.46 | 651.32 K | $623.50 M |
| 12/10/2025 | $11.46 | $11.56 (0.87%) | $11.62 | $11.17 | 1.29 M | $614.99 M |
| 12/09/2025 | $11.67 | $11.62 (-0.43%) | $11.99 | $11.60 | 495.23 K | $618.18 M |
| 12/08/2025 | $12.01 | $11.87 (-1.17%) | $12.09 | $11.65 | 1.34 M | $631.48 M |
| 12/05/2025 | $12.15 | $11.90 (-2.06%) | $12.24 | $11.85 | 696.30 K | $633.08 M |
| 12/04/2025 | $11.60 | $12.05 (3.88%) | $12.28 | $11.52 | 1.12 M | $641.06 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.
