5.71
price up icon3.63%   0.20
after-market After Hours: 5.78 0.07 +1.23%
loading

Emergent Biosolutions Inc Stock (EBS) Price History

The historical daily chart and data for Emergent Biosolutions Inc stock (EBS), show that the latest closing stock price as of March 14, 2025, is $5.71.
  • Emergent Biosolutions Inc all-time high stock price is $137.61, occurred on August 06, 2020.
  • The lowest Emergent Biosolutions Inc stock price recorded was $1.42 on February 06, 2024. Since then, Emergent Biosolutions Inc's stock price has risen over 302.11% to $5.71 now.
  • The 52-week high stock price for EBS is $15.10, representing a 164.45% increase from the current share price, occurred on July 30, 2024.
  • The 52-week low stock price for EBS is $1.8201, indicating a -68.12% decrease from the current share price, occurred on April 18, 2024.
  • The closing price of Emergent Biosolutions Inc (EBS) stock in the beginning of 2024 was $47.96. The stock closed the year at $11.81, a loss of over -75.38% for the year.
The table below shows more information about EBS historical price data:
Date High Low High - Low Volume % Change
Mar 14, 2025 $6.01 $5.59 $0.42 984,364.0 +3.63%
Mar 13, 2025 $6.23 $5.50 $0.73 1,097,428.0 -10.41%
Mar 12, 2025 $6.36 $5.63 $0.73 1,503,656.0 +11.21%
Mar 11, 2025 $5.70 $5.26 $0.44 1,325,605.0 -1.60%
Mar 10, 2025 $5.79 $5.46 $0.3292 1,393,925.0 -2.60%
Mar 07, 2025 $6.06 $5.61 $0.45 926,262.0 -1.20%
Mar 06, 2025 $6.10 $5.61 $0.4933 1,251,956.0 +0.69%
Mar 05, 2025 $6.50 $5.77 $0.7244 1,773,388.0 -9.23%
Mar 04, 2025 $6.71 $6.36 $0.355 680,025.0 -6.44%
Mar 03, 2025 $7.61 $6.75 $0.8559 1,556,671.0 -8.69%
Feb 28, 2025 $7.50 $6.96 $0.54 997,353.0 +5.95%
Feb 27, 2025 $7.49 $7.05 $0.44 936,800.0 -2.89%
Feb 26, 2025 $7.34 $7.11 $0.235 687,703.0 +0.83%
Feb 25, 2025 $7.29 $6.96 $0.33 1,059,180.0 +0.70%
Feb 24, 2025 $7.71 $7.06 $0.65 1,556,315.0 -7.13%
Feb 21, 2025 $7.90 $7.62 $0.281 1,259,074.0 -1.66%
Feb 20, 2025 $8.30 $7.84 $0.46 1,119,930.0 -1.63%
Feb 19, 2025 $8.37 $7.57 $0.8058 2,796,522.0 -4.44%
Feb 18, 2025 $9.96 $8.33 $1.63 1,914,116.0 -14.20%
Feb 14, 2025 $9.73 $9.33 $0.3967 629,995.0 +2.32%
Feb 13, 2025 $9.59 $9.11 $0.48 1,022,906.0 +0.32%

Emergent Biosolutions Inc Stock (EBS) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Emergent Biosolutions Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EBS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Emergent Biosolutions Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Emergent Biosolutions Inc Stock (EBS) Price History 2025

Month High Low High - Low Volume % Change
Mar, 2025 $7.61 $5.26 $2.35 13,477,644.0 -23.66%
Feb, 2025 $11.01 $6.96 $4.05 20,144,930.0 -33.51%
Jan, 2025 $11.98 $9.20 $2.78 18,378,753.0 +17.68%

Emergent Biosolutions Inc Stock (EBS) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $10.10 $7.70 $2.40 19,499,224.0 -8.60%
Nov, 2024 $12.73 $7.71 $5.02 31,842,787.0 +11.70%
Oct, 2024 $10.65 $7.97 $2.68 29,519,917.0 +8.50%
Sep, 2024 $8.40 $5.69 $2.71 44,980,999.0 +0.48%
Aug, 2024 $13.28 $5.25 $8.03 93,397,129.0 -34.62%
Jul, 2024 $15.10 $6.69 $8.41 59,243,095.0 +86.36%
Jun, 2024 $7.35 $5.52 $1.83 47,144,369.0 +19.65%
May, 2024 $6.28 $1.87 $4.41 232,898,893.0 +203.19%
Apr, 2024 $2.61 $1.82 $0.7855 22,159,616.0 -25.69%
Mar, 2024 $3.73 $2.12 $1.60 40,858,731.0 -21.67%
Feb, 2024 $3.61 $1.42 $2.19 124,621,915.0 +93.41%
Jan, 2024 $2.76 $1.67 $1.09 24,787,110.0 -30.42%

Emergent Biosolutions Inc Stock (EBS) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $2.72 $1.99 $0.73 28,678,702.0 +12.15%
Nov, 2023 $2.46 $1.81 $0.65 29,927,894.0 +2.39%
Oct, 2023 $3.40 $1.98 $1.42 30,495,836.0 -38.53%
Sep, 2023 $5.21 $3.08 $2.13 51,841,131.0 -27.51%
Aug, 2023 $8.21 $4.01 $4.20 71,258,890.0 -31.83%
Jul, 2023 $7.93 $6.72 $1.21 26,145,460.0 -6.39%
Jun, 2023 $9.96 $7.33 $2.63 32,890,419.0 -13.83%
May, 2023 $10.88 $8.01 $2.87 27,450,114.0 -3.40%
Apr, 2023 $13.67 $8.54 $5.13 31,906,965.0 -14.77%
Mar, 2023 $12.54 $7.74 $4.80 54,715,270.0 -16.32%
Feb, 2023 $16.66 $11.63 $5.03 24,519,998.0 -6.14%
Jan, 2023 $14.20 $11.80 $2.40 16,132,033.0 +11.69%
$10.44
price up icon 1.26%
$34.03
price up icon 1.22%
$101.10
price up icon 1.82%
$9.10
price up icon 1.34%
$110.75
price up icon 1.61%
$131.26
price down icon 0.08%
Cap:     |  Volume (24h):