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 August 22, 2025, is $9.23.
  • 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 550.00% to $9.23 now.
  • The 52-week high stock price for EBS is $12.73, representing a 37.92% increase from the current share price, occurred on November 07, 2024.
  • The 52-week low stock price for EBS is $4.02, indicating a -56.45% decrease from the current share price, occurred on April 09, 2025.
  • 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
Aug 22, 2025 $9.66 $9.22 $0.435 1,233,363.0 -0.97%
Aug 21, 2025 $9.35 $9.13 $0.22 819,122.0 +0.76%
Aug 20, 2025 $9.34 $8.91 $0.43 1,043,499.0 +0.65%
Aug 19, 2025 $9.43 $9.05 $0.38 930,919.0 +1.32%
Aug 18, 2025 $9.38 $8.80 $0.58 1,252,409.0 +2.60%
Aug 15, 2025 $9.09 $8.78 $0.305 1,093,446.0 +0.23%
Aug 14, 2025 $8.82 $8.52 $0.30 761,003.0 +0.34%
Aug 13, 2025 $9.20 $8.73 $0.47 1,459,178.0 -1.35%
Aug 12, 2025 $9.13 $8.24 $0.89 1,944,983.0 +9.19%
Aug 11, 2025 $8.95 $8.06 $0.8883 1,327,048.0 -4.78%
Aug 08, 2025 $9.28 $8.16 $1.12 2,710,855.0 +4.00%
Aug 07, 2025 $8.25 $6.49 $1.76 5,773,668.0 +36.65%
Aug 06, 2025 $6.20 $6.03 $0.17 871,978.0 -1.15%
Aug 05, 2025 $6.13 $5.87 $0.265 898,333.0 +2.52%
Aug 04, 2025 $6.04 $5.62 $0.425 745,518.0 +5.68%
Aug 01, 2025 $5.93 $5.62 $0.3069 1,470,301.0 -4.25%
Jul 31, 2025 $6.07 $5.85 $0.22 1,319,203.0 -3.13%
Jul 30, 2025 $6.64 $5.99 $0.655 1,566,222.0 -6.62%
Jul 29, 2025 $6.84 $6.45 $0.39 1,458,671.0 -4.13%
Jul 28, 2025 $7.36 $6.72 $0.63 1,160,351.0 -5.44%
Jul 25, 2025 $7.53 $7.10 $0.43 788,436.0 -4.02%
Jul 24, 2025 $7.83 $7.46 $0.36 691,181.0 -2.48%

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
Aug, 2025 $9.66 $5.62 $4.04 25,568,986.0 +56.97%
Jul, 2025 $7.83 $5.85 $1.98 22,991,873.0 -7.84%
Jun, 2025 $6.98 $6.01 $0.97 26,733,076.0 +0.95%
May, 2025 $7.02 $4.71 $2.31 29,517,928.0 +18.35%
Apr, 2025 $5.70 $4.02 $1.68 23,185,784.0 +9.88%
Mar, 2025 $7.61 $4.53 $3.08 25,906,863.0 -35.03%
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%
$29.75
price up icon 2.37%
$17.91
price up icon 2.40%
drug_manufacturers_specialty_generic RDY
$14.51
price up icon 0.62%
$10.65
price down icon 0.37%
$135.43
price up icon 0.11%
$312.23
price up icon 0.51%
Cap:     |  Volume (24h):