5 DAY PERFORMANCE
+3.65%
1 MONTH PERFORMANCE
+2.19%
3 MONTH PERFORMANCE
+14.34%
6 MONTH PERFORMANCE
-19.75%
YEAR-TO-DATE PERFORMANCE
-31.59%
1 YEAR PERFORMANCE
+0.31%
Emergent BioSolutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $6.15 | $6.52 (6.02%) | $6.68 | $6.15 | 1.21 M | $351.42 M |
| 06/20/2025 | $6.39 | $6.22 (-2.66%) | $6.41 | $6.15 | 2.48 M | $338.37 M |
| 06/18/2025 | $6.15 | $6.31 (2.6%) | $6.47 | $6.04 | 877.90 K | $343.26 M |
| 06/17/2025 | $6.14 | $6.22 (1.3%) | $6.41 | $6.11 | 729.10 K | $338.37 M |
| 06/16/2025 | $6.31 | $6.24 (-1.11%) | $6.42 | $6.23 | 694.20 K | $339.46 M |
| 06/13/2025 | $6.40 | $6.25 (-2.34%) | $6.47 | $6.19 | 743.03 K | $340.00 M |
| 06/12/2025 | $6.59 | $6.60 (0.15%) | $6.73 | $6.44 | 845.89 K | $359.04 M |
| 06/11/2025 | $6.85 | $6.67 (-2.63%) | $6.91 | $6.63 | 776.53 K | $362.85 M |
| 06/10/2025 | $6.51 | $6.75 (3.69%) | $6.86 | $6.44 | 857.30 K | $367.20 M |
| 06/09/2025 | $6.76 | $6.49 (-3.99%) | $6.88 | $6.43 | 1.05 M | $353.06 M |
| 06/06/2025 | $6.17 | $6.63 (7.46%) | $6.67 | $6.16 | 915.60 K | $360.67 M |
| 06/05/2025 | $6.32 | $6.05 (-4.27%) | $6.32 | $6.01 | 1.08 M | $329.12 M |
| 06/04/2025 | $6.43 | $6.33 (-1.56%) | $6.62 | $6.29 | 722.03 K | $344.35 M |
| 06/03/2025 | $6.34 | $6.41 (1.1%) | $6.54 | $6.20 | 812.53 K | $348.70 M |
| 06/02/2025 | $6.31 | $6.30 (-0.16%) | $6.49 | $6.23 | 782.96 K | $342.72 M |
| 05/30/2025 | $6.34 | $6.32 (-0.32%) | $6.45 | $6.17 | 902.10 K | $343.81 M |
| 05/29/2025 | $6.63 | $6.46 (-2.56%) | $6.64 | $6.38 | 709.10 K | $351.42 M |
| 05/28/2025 | $6.35 | $6.50 (2.36%) | $6.68 | $6.29 | 1.01 M | $353.60 M |
| 05/27/2025 | $6.51 | $6.32 (-2.92%) | $6.66 | $6.13 | 1.45 M | $343.81 M |
| 05/23/2025 | $6.29 | $6.40 (1.75%) | $6.44 | $6.22 | 1.18 M | $348.16 M |
| 05/22/2025 | $6.37 | $6.50 (2.04%) | $6.53 | $6.35 | 1.07 M | $353.60 M |
| 05/21/2025 | $6.82 | $6.43 (-5.72%) | $6.95 | $6.34 | 1.54 M | $349.79 M |
| 05/20/2025 | $6.76 | $6.94 (2.66%) | $7.02 | $6.54 | 1.62 M | $377.54 M |
| 05/19/2025 | $6.45 | $6.73 (4.34%) | $6.77 | $6.36 | 1.39 M | $366.11 M |
| 05/16/2025 | $6.00 | $6.64 (10.67%) | $6.69 | $5.97 | 2.96 M | $361.22 M |
| 05/15/2025 | $5.61 | $5.49 (-2.14%) | $5.61 | $5.31 | 1.03 M | $298.66 M |
| 05/14/2025 | $5.90 | $5.64 (-4.41%) | $5.95 | $5.62 | 1.13 M | $306.82 M |
| 05/13/2025 | $5.92 | $5.88 (-0.68%) | $5.92 | $5.68 | 1.02 M | $319.87 M |
| 05/12/2025 | $5.82 | $5.84 (0.34%) | $6.01 | $5.66 | 1.44 M | $317.70 M |
| 05/09/2025 | $6.31 | $5.65 (-10.46%) | $6.36 | $5.64 | 1.97 M | $307.36 M |
| 05/08/2025 | $5.43 | $6.36 (17.13%) | $6.70 | $5.32 | 4.73 M | $345.98 M |
| 05/07/2025 | $4.86 | $4.74 (-2.47%) | $4.91 | $4.72 | 944.64 K | $257.86 M |
| 05/06/2025 | $4.92 | $4.79 (-2.64%) | $4.97 | $4.71 | 1.00 M | $260.58 M |
| 05/05/2025 | $5.05 | $4.95 (-1.98%) | $5.12 | $4.94 | 714.20 K | $269.28 M |
| 05/02/2025 | $5.00 | $5.14 (2.8%) | $5.30 | $4.94 | 844.73 K | $279.62 M |
| 05/01/2025 | $5.36 | $4.92 (-8.21%) | $5.36 | $4.90 | 1.15 M | $267.65 M |
| 04/30/2025 | $5.24 | $5.34 (1.91%) | $5.44 | $5.12 | 891.40 K | $290.50 M |
| 04/29/2025 | $5.44 | $5.45 (0.18%) | $5.55 | $5.23 | 782.84 K | $296.48 M |
| 04/28/2025 | $5.38 | $5.45 (1.3%) | $5.56 | $5.22 | 864.59 K | $296.48 M |
| 04/25/2025 | $5.36 | $5.49 (2.43%) | $5.70 | $5.30 | 1.92 M | $298.66 M |
| 04/24/2025 | $5.03 | $5.37 (6.76%) | $5.40 | $4.94 | 1.23 M | $292.13 M |
| 04/23/2025 | $5.03 | $5.01 (-0.4%) | $5.10 | $4.88 | 1.09 M | $272.54 M |
| 04/22/2025 | $4.57 | $4.72 (3.28%) | $4.82 | $4.45 | 1.10 M | $256.77 M |
| 04/21/2025 | $4.48 | $4.54 (1.34%) | $4.58 | $4.45 | 682.71 K | $246.98 M |
| 04/17/2025 | $4.64 | $4.62 (-0.43%) | $4.69 | $4.49 | 596.15 K | $251.33 M |
| 04/16/2025 | $4.59 | $4.62 (0.65%) | $4.64 | $4.49 | 804.07 K | $251.33 M |
| 04/15/2025 | $4.54 | $4.63 (1.98%) | $4.67 | $4.44 | 699.34 K | $251.87 M |
| 04/14/2025 | $4.52 | $4.58 (1.33%) | $4.67 | $4.34 | 896.43 K | $249.15 M |
| 04/11/2025 | $4.25 | $4.39 (3.29%) | $4.52 | $4.13 | 1.00 M | $238.82 M |
| 04/10/2025 | $4.57 | $4.26 (-6.78%) | $4.61 | $4.21 | 733.10 K | $231.74 M |
| 04/09/2025 | $4.20 | $4.69 (11.67%) | $4.79 | $4.02 | 1.34 M | $255.14 M |
| 04/08/2025 | $4.67 | $4.28 (-8.35%) | $4.72 | $4.22 | 1.20 M | $232.83 M |
| 04/07/2025 | $4.30 | $4.44 (3.26%) | $4.81 | $4.12 | 1.27 M | $241.54 M |
| 04/04/2025 | $4.61 | $4.52 (-1.95%) | $4.69 | $4.37 | 1.32 M | $245.89 M |
| 04/03/2025 | $4.86 | $4.83 (-0.62%) | $5.10 | $4.77 | 1.59 M | $262.75 M |
| 04/02/2025 | $4.62 | $5.17 (11.9%) | $5.35 | $4.62 | 1.93 M | $281.25 M |
| 04/01/2025 | $4.82 | $4.74 (-1.66%) | $4.96 | $4.63 | 1.34 M | $257.86 M |
| 03/31/2025 | $4.90 | $4.86 (-0.82%) | $5.46 | $4.67 | 3.18 M | $264.38 M |
| 03/28/2025 | $4.90 | $4.66 (-4.9%) | $4.94 | $4.53 | 1.31 M | $253.50 M |
| 03/27/2025 | $5.12 | $4.92 (-3.91%) | $5.17 | $4.64 | 1.68 M | $267.65 M |
| 03/26/2025 | $5.42 | $5.17 (-4.61%) | $5.50 | $5.11 | 1.02 M | $281.25 M |
| 03/25/2025 | $5.71 | $5.50 (-3.68%) | $5.73 | $5.45 | 843.38 K | $299.20 M |
| 03/24/2025 | $5.88 | $5.73 (-2.55%) | $5.93 | $5.64 | 803.40 K | $311.71 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.
