5 DAY PERFORMANCE
+5.01%
1 MONTH PERFORMANCE
-18.98%
3 MONTH PERFORMANCE
-53.34%
6 MONTH PERFORMANCE
-50.70%
YEAR-TO-DATE PERFORMANCE
-51.78%
1 YEAR PERFORMANCE
+147.85%
Emergent BioSolutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $4.64 | $4.62 (-0.43%) | $4.69 | $4.49 | 595,837 | $244.86 M |
| 04/16/2025 | $4.59 | $4.62 (0.65%) | $4.64 | $4.49 | 804,071 | $244.86 M |
| 04/15/2025 | $4.54 | $4.63 (1.98%) | $4.67 | $4.44 | 699,340 | $245.39 M |
| 04/14/2025 | $4.52 | $4.58 (1.33%) | $4.67 | $4.34 | 896,427 | $242.74 M |
| 04/11/2025 | $4.25 | $4.39 (3.29%) | $4.52 | $4.13 | 1.00 M | $232.67 M |
| 04/10/2025 | $4.57 | $4.26 (-6.78%) | $4.61 | $4.21 | 733,100 | $225.78 M |
| 04/09/2025 | $4.20 | $4.69 (11.67%) | $4.79 | $4.02 | 1.34 M | $248.57 M |
| 04/08/2025 | $4.67 | $4.28 (-8.35%) | $4.72 | $4.22 | 1.20 M | $226.84 M |
| 04/07/2025 | $4.30 | $4.44 (3.26%) | $4.81 | $4.12 | 1.27 M | $235.32 M |
| 04/04/2025 | $4.61 | $4.52 (-1.95%) | $4.69 | $4.37 | 1.32 M | $239.56 M |
| 04/03/2025 | $4.86 | $4.83 (-0.62%) | $5.10 | $4.77 | 1.59 M | $255.99 M |
| 04/02/2025 | $4.62 | $5.17 (11.9%) | $5.35 | $4.62 | 1.93 M | $274.01 M |
| 04/01/2025 | $4.82 | $4.74 (-1.66%) | $4.96 | $4.63 | 1.34 M | $251.22 M |
| 03/31/2025 | $4.90 | $4.86 (-0.82%) | $5.46 | $4.67 | 3.18 M | $257.58 M |
| 03/28/2025 | $4.90 | $4.66 (-4.9%) | $4.94 | $4.53 | 1.31 M | $246.98 M |
| 03/27/2025 | $5.12 | $4.92 (-3.91%) | $5.17 | $4.64 | 1.68 M | $260.76 M |
| 03/26/2025 | $5.42 | $5.17 (-4.61%) | $5.50 | $5.11 | 1.02 M | $274.01 M |
| 03/25/2025 | $5.71 | $5.50 (-3.68%) | $5.73 | $5.45 | 843,383 | $291.50 M |
| 03/24/2025 | $5.88 | $5.73 (-2.55%) | $5.93 | $5.64 | 803,400 | $303.69 M |
| 03/21/2025 | $5.69 | $5.72 (0.53%) | $5.76 | $5.56 | 2.01 M | $303.16 M |
| 03/20/2025 | $5.80 | $5.73 (-1.21%) | $5.90 | $5.67 | 745,141 | $303.69 M |
| 03/19/2025 | $5.70 | $5.84 (2.46%) | $5.93 | $5.70 | 630,959 | $309.52 M |
| 03/18/2025 | $5.70 | $5.69 (-0.18%) | $5.80 | $5.55 | 727,615 | $301.57 M |
| 03/17/2025 | $5.67 | $5.79 (2.12%) | $5.89 | $5.60 | 749,100 | $306.87 M |
| 03/14/2025 | $5.59 | $5.71 (2.15%) | $6.01 | $5.59 | 990,454 | $302.63 M |
| 03/13/2025 | $6.11 | $5.51 (-9.82%) | $6.23 | $5.50 | 1.12 M | $292.03 M |
| 03/12/2025 | $5.73 | $6.15 (7.33%) | $6.36 | $5.63 | 1.52 M | $325.95 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 |
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.
