Free Trial
→ Get out of cash before the Fed's next meeting (From Stansberry Research) (Ad) Free EBS Stock Alerts

Emergent BioSolutions (EBS) Stock Chart & Stock Price History

$13.96
+0.16 (+1.16%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Emergent BioSolutions Stock Price Performance

5 Day
Performance
+21.43%
1 Month
Performance
+99.79%
3 Month
Performance
+627.34%
6 Month
Performance
+667.31%
Year-To-Date
Performance
+481.88%
1 Year
Performance
+102.39%
Receive EBS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Emergent BioSolutions and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.
>> Dive into the Workshop Here

EBS Stock Chart for Saturday, July, 27, 2024

EBS Chart by TradingView

Emergent BioSolutions Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$13.80$13.97
+1.20%		$14.27$13.431.59 million shs$731.77 million
07/25/2024$13.80$13.80$14.61$13.502.54 million shs$723.12 million
07/24/2024$12.49$13.80
+10.49%		$13.97$11.933.45 million shs$723.12 million
07/23/2024$11.50$12.49
+8.61%		$12.63$11.472.12 million shs$654.48 million
07/22/2024$11.20$11.50
+2.68%		$11.51$10.612.34 million shs$602.62 million
07/19/2024$11.43$11.18
-2.19%		$11.97$11.042.77 million shs$585.83 million
07/18/2024$12.03$11.43
-4.99%		$12.25$11.063.28 million shs$598.93 million
07/17/2024$12.11$12.03
-0.66%		$12.74$11.353.40 million shs$630.40 million
07/16/2024$11.32$12.11
+7.03%		$12.35$11.202.44 million shs$634.56 million
07/15/2024$10.65$11.32
+6.24%		$11.74$10.693.52 million shs$592.91 million
07/12/2024$9.88$10.66
+7.84%		$10.95$9.822.78 million shs$558.32 million
07/11/2024$9.29$9.88
+6.35%		$10.24$9.133.80 million shs$517.71 million
07/10/2024$8.72$9.29
+6.54%		$9.30$8.562.12 million shs$486.80 million
07/09/2024$8.14$8.72
+7.13%		$8.86$8.012.68 million shs$456.93 million
07/08/2024$7.93$8.14
+2.65%		$8.44$7.932.98 million shs$426.55 million
07/05/2024$7.54$7.94
+5.24%		$7.97$7.421.56 million shs$415.79 million
07/04/2024$7.54$7.54$7.71$7.001.71 million shs$395.10 million
07/03/2024$7.50$7.54
+0.60%		$7.70$7.011.71 million shs$395.10 million
07/02/2024$7.06$7.50
+6.16%		$8.29$7.254.67 million shs$392.74 million
07/01/2024$6.82$7.06
+3.52%		$7.20$6.691.95 million shs$369.94 million
06/28/2024$6.99$6.82
-2.43%		$7.35$6.7910.56 million shs$357.37 million
06/27/2024$6.57$6.99
+6.47%		$7.13$6.312.06 million shs$366.28 million
06/26/2024$6.90$6.57
-4.79%		$7.18$6.292.32 million shs$344.01 million
06/25/2024$6.74$6.90
+2.38%		$7.01$6.551.57 million shs$361.30 million
06/24/2024$6.52$6.74
+3.30%		$6.97$6.281.42 million shs$352.91 million
06/21/2024$6.46$6.56
+1.55%		$6.92$6.363.52 million shs$343.74 million
06/20/2024$6.06$6.46
+6.60%		$6.73$6.122.44 million shs$338.52 million
06/19/2024$6.06$6.06$6.24$5.861.24 million shs$317.54 million
06/18/2024$6.00$6.06
+1.00%		$6.23$5.861.23 million shs$317.54 million
06/17/2024$6.17$6.00
-2.76%		$6.08$5.841.04 million shs$314.40 million
06/14/2024$6.04$6.18
+2.24%		$6.28$5.751.68 million shs$323.57 million
06/13/2024$6.32$6.04
-4.43%		$6.48$6.001.10 million shs$316.50 million
06/12/2024$6.49$6.32
-2.54%		$6.94$6.291.97 million shs$331.17 million
06/11/2024$6.39$6.49
+1.57%		$6.58$6.261.38 million shs$339.81 million
06/10/2024$6.19$6.39
+3.15%		$6.41$5.961.38 million shs$334.59 million
06/07/2024$6.26$6.19
-1.12%		$6.45$5.911.62 million shs$324.36 million
06/06/2024$6.67$6.26
-6.15%		$7.18$5.935.21 million shs$328.02 million
06/05/2024$5.58$6.67
+19.53%		$6.71$5.583.02 million shs$349.51 million
06/04/2024$6.09$5.58
-8.37%		$6.26$5.572.22 million shs$292.39 million
06/03/2024$5.70$6.09
+6.84%		$6.25$5.522.40 million shs$319.12 million
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

>> Dive into the Workshop Here
05/31/2024$5.10$5.70
+11.76%		$5.72$5.042.47 million shs$298.68 million
05/30/2024$4.64$5.10
+9.91%		$5.14$4.751.93 million shs$267.24 million
05/29/2024$4.72$4.64
-1.69%		$4.87$4.511.60 million shs$243.14 million
05/28/2024$4.76$4.72
-0.84%		$4.96$4.661.28 million shs$247.33 million
05/27/2024$4.76$4.76$5.05$4.631.40 million shs$249.43 million
05/24/2024$4.92$4.76
-3.25%		$5.05$4.631.39 million shs$249.42 million
05/23/2024$5.02$4.92
-1.99%		$5.17$4.791.83 million shs$257.81 million
05/22/2024$5.17$5.02
-2.90%		$5.30$4.912.18 million shs$263.05 million
05/21/2024$5.80$5.17
-10.86%		$5.88$5.142.62 million shs$270.91 million
05/20/2024$5.55$5.80
+4.50%		$6.28$5.592.71 million shs$303.92 million
05/17/2024$5.27$5.55
+5.31%		$5.88$5.272.48 million shs$290.82 million
05/16/2024$5.73$5.27
-7.95%		$5.84$5.271.76 million shs$276.15 million
05/15/2024$5.08$5.73
+12.70%		$5.85$5.153.12 million shs$299.99 million
05/14/2024$5.36$5.08
-5.22%		$5.60$5.033.38 million shs$266.19 million
05/13/2024$4.35$5.36
+23.22%		$5.65$4.355.88 million shs$280.88 million
05/10/2024$4.37$4.35
-0.46%		$4.54$4.211.38 million shs$227.95 million
05/09/2024$4.41$4.37
-0.91%		$4.55$4.182.95 million shs$229.00 million
05/08/2024$4.41$4.41$4.93$4.226.58 million shs$231.09 million
05/07/2024$3.98$4.41
+10.94%		$4.57$3.916.22 million shs$231.08 million
05/06/2024$3.89$3.98
+2.19%		$4.51$3.869.38 million shs$208.29 million
05/03/2024$3.29$3.89
+18.24%		$4.02$3.3619.16 million shs$203.80 million
05/02/2024$1.93$3.29
+70.47%		$4.76$2.82151.35 million shs$172.36 million
05/01/2024$1.88$1.93
+2.66%		$2.00$1.872.53 million shs$101.11 million
04/30/2024$1.91$1.88
-1.31%		$1.91$1.82987,669 shs$98.49 million
04/29/2024$1.92$1.91
-0.78%		$2.04$1.881.09 million shs$99.80 million
04/26/2024$1.97$1.93
-2.28%		$1.99$1.90866,033 shs$100.85 million

Related Companies:
This page (NYSE:EBS) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has...
Crypto 101 Media | Sponsored
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligen...
Traders Agency | Sponsored
The #1 Crypto for 2024 (3 Cent Coin)
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored
The #1 Crypto for AI
We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...
Weiss Ratings | Sponsored
Alex's "Next Magnificent Seven" Stocks
Today Alex Green is releasing his new breakdown of AI's "Next Magnificent Seven." So please make some time ...
The Oxford Club | Sponsored
NEW AI developed by trader who won 1,129% (in 2 days)
Earlier this year one legendary trader captured a 1,129% win (in just 2 days) ... LIVE in front of thousands o...
Monument Traders Alliance | Sponsored