5 DAY PERFORMANCE
-5.47%
1 MONTH PERFORMANCE
+10.14%
3 MONTH PERFORMANCE
+1.63%
6 MONTH PERFORMANCE
-17.42%
YEAR-TO-DATE PERFORMANCE
-2.30%
1 YEAR PERFORMANCE
+355.61%
Emergent BioSolutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $9.69 | $9.36 (-3.41%) | $10.11 | $9.24 | 997,960 | $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 |
| 12/11/2024 | $8.77 | $8.57 (-2.28%) | $8.77 | $8.32 | 793,300 | $455.07 M |
| 12/10/2024 | $8.76 | $8.61 (-1.71%) | $8.76 | $8.51 | 797,006 | $457.19 M |
| 12/09/2024 | $9.06 | $8.76 (-3.31%) | $9.06 | $8.65 | 872,085 | $465.16 M |
| 12/06/2024 | $9.30 | $9.01 (-3.12%) | $9.54 | $8.85 | 1.05 M | $478.43 M |
| 12/05/2024 | $9.30 | $9.15 (-1.61%) | $9.40 | $9.05 | 772,796 | $485.87 M |
| 12/04/2024 | $9.29 | $9.43 (1.51%) | $9.50 | $9.13 | 787,823 | $500.73 M |
| 12/03/2024 | $9.82 | $9.29 (-5.4%) | $9.89 | $9.10 | 1.00 M | $493.30 M |
| 12/02/2024 | $10.06 | $9.84 (-2.19%) | $10.10 | $9.58 | 1.02 M | $522.50 M |
| 11/29/2024 | $10.10 | $10.12 (0.2%) | $10.43 | $10.04 | 509,400 | $537.37 M |
| 11/27/2024 | $10.05 | $10.11 (0.6%) | $10.33 | $9.84 | 756,515 | $536.84 M |
| 11/26/2024 | $9.80 | $10.03 (2.35%) | $10.07 | $9.55 | 878,429 | $532.59 M |
| 11/25/2024 | $9.55 | $9.85 (3.14%) | $10.14 | $9.45 | 1.10 M | $523.04 M |
| 11/22/2024 | $9.40 | $9.48 (0.85%) | $9.67 | $9.37 | 799,400 | $503.39 M |
| 11/21/2024 | $8.95 | $9.40 (5.03%) | $9.78 | $8.83 | 1.28 M | $499.14 M |
| 11/20/2024 | $8.21 | $8.88 (8.16%) | $8.97 | $8.12 | 1.07 M | $471.53 M |
| 11/19/2024 | $8.31 | $8.27 (-0.48%) | $8.57 | $8.20 | 1.43 M | $439.14 M |
| 11/18/2024 | $8.17 | $8.60 (5.26%) | $8.72 | $7.81 | 2.64 M | $456.66 M |
| 11/15/2024 | $9.01 | $7.72 (-14.32%) | $9.09 | $7.71 | 3.15 M | $409.93 M |
| 11/14/2024 | $9.92 | $9.27 (-6.55%) | $10.02 | $9.26 | 1.33 M | $492.24 M |
| 11/13/2024 | $10.82 | $9.97 (-7.86%) | $11.02 | $9.94 | 1.47 M | $529.41 M |
| 11/12/2024 | $11.63 | $10.89 (-6.36%) | $11.65 | $10.63 | 1.99 M | $578.26 M |
| 11/11/2024 | $12.22 | $11.97 (-2.05%) | $12.68 | $11.80 | 1.66 M | $635.61 M |
| 11/08/2024 | $10.99 | $11.77 (7.1%) | $12.07 | $10.70 | 2.17 M | $624.99 M |
| 11/07/2024 | $11.43 | $11.00 (-3.76%) | $12.73 | $10.98 | 5.62 M | $584.10 M |
| 11/06/2024 | $9.27 | $9.20 (-0.76%) | $9.44 | $8.91 | 1.62 M | $488.52 M |
| 11/05/2024 | $8.79 | $8.96 (1.93%) | $9.05 | $8.68 | 849,943 | $475.78 M |
| 11/04/2024 | $9.00 | $8.77 (-2.56%) | $9.23 | $8.66 | 1.04 M | $465.69 M |
| 11/01/2024 | $9.11 | $9.12 (0.11%) | $9.42 | $8.98 | 1.02 M | $479.71 M |
| 10/31/2024 | $9.54 | $9.06 (-5.03%) | $9.63 | $8.97 | 1.16 M | $476.56 M |
| 10/30/2024 | $9.27 | $9.60 (3.56%) | $9.89 | $9.21 | 860,900 | $504.96 M |
| 10/29/2024 | $9.50 | $9.33 (-1.79%) | $9.70 | $9.16 | 722,900 | $490.76 M |
| 10/28/2024 | $8.99 | $9.67 (7.56%) | $9.68 | $8.98 | 1.04 M | $508.64 M |
| 10/25/2024 | $9.06 | $8.93 (-1.43%) | $9.17 | $8.75 | 799,300 | $469.72 M |
| 10/24/2024 | $8.79 | $9.06 (3.07%) | $9.13 | $8.61 | 1.22 M | $476.56 M |
| 10/23/2024 | $9.11 | $8.75 (-3.95%) | $9.28 | $8.61 | 1.38 M | $460.25 M |
| 10/22/2024 | $10.15 | $9.23 (-9.06%) | $10.65 | $9.15 | 1.98 M | $485.50 M |
| 10/21/2024 | $9.28 | $10.18 (9.7%) | $10.48 | $9.03 | 1.84 M | $535.47 M |
| 10/18/2024 | $9.15 | $9.35 (2.19%) | $9.37 | $8.86 | 1.12 M | $491.81 M |
| 10/17/2024 | $9.16 | $9.14 (-0.22%) | $9.34 | $8.89 | 1.19 M | $480.76 M |
| 10/16/2024 | $9.29 | $9.16 (-1.4%) | $9.40 | $9.04 | 979,900 | $481.82 M |
| 10/15/2024 | $8.96 | $9.19 (2.57%) | $9.19 | $8.70 | 748,142 | $483.39 M |