Free Trial

Emergent BioSolutions (EBS) Stock Chart & Stock Price History

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)
Free EBS Stock Alerts
$5.70
+0.61 (+11.98%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Emergent BioSolutions Stock Price Performance

5 Day
Performance
+20.76%
1 Month
Performance
+73.25%
3 Month
Performance
+68.14%
6 Month
Performance
+138.49%
Year-To-Date
Performance
+137.50%
1 Year
Performance
-30.66%
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 Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

EBS Stock Chart for Sunday, June, 2, 2024

EBS Chart by TradingView

Emergent BioSolutions Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/25/2024$2.17$1.97
-9.22%		$2.13$1.961.09 million shs$103.21 million
04/24/2024$2.29$2.17
-5.03%		$2.30$2.14798,970 shs$113.69 million
04/23/2024$2.16$2.29
+5.79%		$2.36$2.13860,990 shs$119.71 million
04/22/2024$2.04$2.16
+5.88%		$2.29$2.001.39 million shs$113.16 million
04/19/2024$1.86$2.04
+9.68%		$2.06$1.86935,665 shs$106.88 million
04/18/2024$1.90$1.86
-2.11%		$1.99$1.831.06 million shs$97.45 million
04/17/2024$1.95$1.90
-2.56%		$1.99$1.89691,333 shs$99.54 million
04/16/2024$1.98$1.95
-1.27%		$2.04$1.91858,963 shs$102.16 million
04/15/2024$2.06$1.98
-4.13%		$2.13$1.951.25 million shs$103.47 million
04/12/2024$2.20$2.07
-5.69%		$2.19$2.001.01 million shs$108.05 million
04/11/2024$2.23$2.20
-1.57%		$2.28$2.17959,720 shs$114.58 million
04/10/2024$2.32$2.23
-3.67%		$2.25$2.20886,606 shs$116.41 million
04/09/2024$2.32$2.32$2.38$2.25802,918 shs$120.84 million
04/08/2024$2.29$2.32
+1.09%		$2.34$2.25840,714 shs$120.84 million
Trump’s Gift Could Unleash $51 Billion in New Wealth (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
04/05/2024$2.27$2.29
+0.66%		$2.41$2.211.12 million shs$119.28 million
04/04/2024$2.26$2.27
+0.44%		$2.38$2.221.02 million shs$118.49 million
04/03/2024$2.16$2.26
+4.63%		$2.37$2.111.34 million shs$117.97 million
04/02/2024$2.29$2.16
-5.68%		$2.28$2.121.37 million shs$112.75 million
04/01/2024$2.53$2.29
-9.49%		$2.61$2.281.11 million shs$119.54 million
03/29/2024$2.54$2.53
-0.20%		$2.72$2.451.09 million shs$132.07 million
03/28/2024$2.60$2.54
-2.31%		$2.72$2.451.09 million shs$132.33 million
03/27/2024$2.45$2.60
+6.13%		$2.64$2.471.06 million shs$135.46 million
03/26/2024$2.54$2.45
-3.55%		$2.60$2.431.17 million shs$127.63 million
03/25/2024$2.41$2.54
+5.19%		$2.63$2.46949,418 shs$132.33 million
03/22/2024$2.48$2.41
-2.83%		$2.51$2.401.22 million shs$125.54 million
03/21/2024$2.51$2.48
-1.39%		$2.59$2.47807,413 shs$129.20 million
03/20/2024$2.47$2.51
+1.83%		$2.58$2.421.26 million shs$131.03 million
03/19/2024$2.48$2.47
-0.40%		$2.57$2.431.16 million shs$128.67 million
03/18/2024$2.45$2.48
+1.02%		$2.51$2.381.51 million shs$129.20 million
03/15/2024$2.36$2.45
+3.82%		$2.51$2.324.05 million shs$127.64 million
03/14/2024$2.24$2.36
+5.37%		$2.37$2.121.77 million shs$122.93 million
03/13/2024$2.34$2.24
-4.28%		$2.40$2.231.58 million shs$116.67 million
03/12/2024$2.80$2.34
-16.61%		$2.85$2.332.42 million shs$121.14 million
03/11/2024$2.69$2.80
+4.09%		$2.97$2.692.27 million shs$145.26 million
03/08/2024$2.77$2.69
-2.89%		$2.86$2.661.84 million shs$139.56 million
03/07/2024$3.27$2.77
-15.29%		$2.91$2.355.15 million shs$143.71 million
03/06/2024$3.41$3.27
-3.96%		$3.53$3.173.35 million shs$169.65 million
03/05/2024$3.17$3.41
+7.41%		$3.73$3.013.68 million shs$176.65 million
03/04/2024$3.39$3.17
-6.49%		$3.48$3.142.38 million shs$164.46 million
03/01/2024$3.22$3.39
+5.28%		$3.57$3.212.26 million shs$175.89 million

Related Companies:
This page (NYSE:EBS) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders