5 DAY PERFORMANCE
+9.72%
1 MONTH PERFORMANCE
+17.18%
3 MONTH PERFORMANCE
+57.06%
6 MONTH PERFORMANCE
+79.56%
YEAR-TO-DATE PERFORMANCE
+24.53%
1 YEAR PERFORMANCE
+32.13%
Emergent BioSolutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/03/2025 | $11.00 | $11.60 (5.45%) | $11.69 | $10.98 | 888.67 K | $617.12 M |
| 12/02/2025 | $10.89 | $10.85 (-0.37%) | $11.17 | $10.63 | 676.00 K | $577.22 M |
| 12/01/2025 | $11.06 | $10.79 (-2.44%) | $11.17 | $10.76 | 731.13 K | $574.03 M |
| 11/28/2025 | $11.16 | $11.17 (0.09%) | $11.31 | $11.11 | 346.92 K | $594.24 M |
| 11/26/2025 | $10.95 | $11.05 (0.91%) | $11.18 | $10.77 | 618.73 K | $587.86 M |
| 11/25/2025 | $10.85 | $10.95 (0.92%) | $11.08 | $10.73 | 859.80 K | $582.54 M |
| 11/24/2025 | $10.04 | $10.81 (7.67%) | $10.93 | $10.04 | 1.14 M | $575.09 M |
| 11/21/2025 | $9.05 | $10.04 (10.94%) | $10.17 | $9.02 | 1.13 M | $534.13 M |
| 11/20/2025 | $10.00 | $9.08 (-9.2%) | $10.22 | $9.07 | 1.16 M | $483.06 M |
| 11/19/2025 | $10.12 | $9.89 (-2.27%) | $10.29 | $9.76 | 682.90 K | $526.15 M |
| 11/18/2025 | $10.01 | $10.12 (1.1%) | $10.22 | $9.91 | 644.32 K | $538.38 M |
| 11/17/2025 | $10.04 | $10.10 (0.6%) | $10.39 | $9.99 | 806.20 K | $537.32 M |
| 11/14/2025 | $10.02 | $10.11 (0.9%) | $10.33 | $9.93 | 1.14 M | $537.85 M |
| 11/13/2025 | $10.59 | $10.32 (-2.55%) | $11.00 | $10.21 | 1.09 M | $549.02 M |
| 11/12/2025 | $10.88 | $10.81 (-0.64%) | $11.02 | $10.72 | 587.50 K | $575.09 M |
| 11/11/2025 | $10.99 | $10.88 (-1%) | $11.00 | $10.68 | 747.40 K | $578.82 M |
| 11/10/2025 | $10.35 | $10.99 (6.18%) | $11.01 | $10.32 | 1.29 M | $584.67 M |
| 11/07/2025 | $10.00 | $10.16 (1.6%) | $10.24 | $9.71 | 1.08 M | $540.51 M |
| 11/06/2025 | $10.31 | $10.27 (-0.39%) | $10.51 | $10.13 | 949.70 K | $546.36 M |
| 11/05/2025 | $10.03 | $10.34 (3.09%) | $10.37 | $9.91 | 1.33 M | $550.09 M |
| 11/04/2025 | $10.21 | $10.09 (-1.18%) | $10.54 | $10.04 | 1.20 M | $536.79 M |
| 11/03/2025 | $12.49 | $10.49 (-16.01%) | $12.65 | $10.16 | 2.86 M | $558.07 M |
| 10/31/2025 | $12.77 | $12.48 (-2.27%) | $13.00 | $11.62 | 2.36 M | $663.94 M |
| 10/30/2025 | $10.86 | $12.84 (18.23%) | $13.41 | $10.84 | 8.92 M | $683.09 M |
| 10/29/2025 | $9.59 | $9.40 (-1.98%) | $9.66 | $9.21 | 1.13 M | $500.08 M |
| 10/28/2025 | $9.70 | $9.47 (-2.37%) | $9.82 | $9.42 | 673.13 K | $503.80 M |
| 10/27/2025 | $9.91 | $9.69 (-2.22%) | $10.01 | $9.61 | 942.04 K | $515.51 M |
| 10/24/2025 | $9.85 | $9.74 (-1.12%) | $10.04 | $9.74 | 640.41 K | $527.91 M |
| 10/23/2025 | $9.55 | $9.66 (1.15%) | $9.74 | $9.43 | 623.35 K | $523.57 M |
| 10/22/2025 | $9.45 | $9.43 (-0.21%) | $9.54 | $9.13 | 616.11 K | $511.11 M |
| 10/21/2025 | $9.83 | $9.45 (-3.87%) | $9.90 | $9.43 | 628.32 K | $512.19 M |
| 10/20/2025 | $9.37 | $9.83 (4.91%) | $9.95 | $9.35 | 784.86 K | $532.79 M |
| 10/17/2025 | $9.30 | $9.16 (-1.51%) | $9.62 | $9.04 | 791.70 K | $496.47 M |
| 10/16/2025 | $9.66 | $9.40 (-2.69%) | $9.90 | $9.37 | 961.92 K | $509.48 M |
| 10/15/2025 | $9.26 | $9.60 (3.67%) | $9.69 | $9.24 | 739.14 K | $520.32 M |
| 10/14/2025 | $9.06 | $9.09 (0.33%) | $9.31 | $8.97 | 541.60 K | $492.68 M |
| 10/13/2025 | $9.15 | $9.30 (1.64%) | $9.40 | $9.13 | 595.59 K | $504.06 M |
| 10/10/2025 | $9.97 | $9.07 (-9.03%) | $10.02 | $9.06 | 1.17 M | $491.59 M |
| 10/09/2025 | $9.98 | $10.04 (0.6%) | $10.10 | $9.77 | 853.63 K | $544.17 M |
| 10/08/2025 | $9.94 | $9.89 (-0.5%) | $10.08 | $9.67 | 1.05 M | $536.04 M |
| 10/07/2025 | $9.25 | $9.92 (7.24%) | $10.05 | $9.21 | 1.57 M | $537.66 M |
| 10/06/2025 | $9.17 | $9.14 (-0.33%) | $9.39 | $8.85 | 769.20 K | $495.39 M |
| 10/03/2025 | $9.23 | $9.15 (-0.87%) | $9.36 | $9.11 | 588.97 K | $495.93 M |
| 10/02/2025 | $9.18 | $9.19 (0.11%) | $9.30 | $9.03 | 617.51 K | $498.10 M |
| 10/01/2025 | $8.77 | $9.19 (4.79%) | $9.34 | $8.58 | 1.02 M | $498.10 M |
| 09/30/2025 | $8.84 | $8.82 (-0.23%) | $9.10 | $8.78 | 750.00 K | $478.04 M |
| 09/29/2025 | $8.95 | $8.94 (-0.11%) | $9.09 | $8.76 | 890.71 K | $484.55 M |
| 09/26/2025 | $8.87 | $8.91 (0.45%) | $9.11 | $8.61 | 1.36 M | $482.92 M |
| 09/25/2025 | $8.20 | $8.74 (6.59%) | $8.84 | $8.10 | 1.39 M | $473.71 M |
| 09/24/2025 | $8.19 | $8.29 (1.22%) | $8.42 | $8.10 | 621.13 K | $449.32 M |
| 09/23/2025 | $8.18 | $8.18 (0%) | $8.55 | $8.12 | 1.16 M | $443.36 M |
| 09/22/2025 | $8.24 | $8.18 (-0.73%) | $8.28 | $8.04 | 746.45 K | $443.36 M |
| 09/19/2025 | $8.05 | $8.21 (1.99%) | $8.29 | $7.96 | 2.16 M | $444.98 M |
| 09/18/2025 | $7.94 | $7.94 (0%) | $8.05 | $7.79 | 777.10 K | $430.35 M |
| 09/17/2025 | $7.80 | $7.79 (-0.13%) | $8.13 | $7.75 | 918.09 K | $422.22 M |
| 09/16/2025 | $8.00 | $7.83 (-2.12%) | $8.02 | $7.80 | 585.31 K | $424.39 M |
| 09/15/2025 | $8.26 | $8.00 (-3.15%) | $8.29 | $7.88 | 908.61 K | $433.60 M |
| 09/12/2025 | $8.21 | $8.14 (-0.85%) | $8.30 | $7.97 | 693.66 K | $441.19 M |
| 09/11/2025 | $8.03 | $8.23 (2.49%) | $8.38 | $8.03 | 916.80 K | $446.07 M |
| 09/10/2025 | $8.27 | $7.97 (-3.63%) | $8.45 | $7.85 | 940.30 K | $431.97 M |
| 09/09/2025 | $7.67 | $8.26 (7.69%) | $8.45 | $7.66 | 1.28 M | $447.69 M |
| 09/08/2025 | $7.56 | $7.56 (0%) | $7.62 | $7.45 | 861.81 K | $409.75 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.
