The highest closing price for Emergent Biosolutions (EBS) last month was $5.49, on April 25. It was up 10.8% for the month. The latest price is $6.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $5.24 | $5.44 | $5.12 | $5.34 | 891,400 |
April 29 2025 | $5.44 | $5.55 | $5.23 | $5.45 | 782,800 |
April 28 2025 | $5.38 | $5.56 | $5.22 | $5.45 | 864,200 |
April 25 2025 | $5.36 | $5.70 | $5.30 | $5.49 | 1,920,600 |
April 24 2025 | $5.03 | $5.40 | $4.94 | $5.37 | 1,231,200 |
April 23 2025 | $5.03 | $5.10 | $4.88 | $4.98 | 1,090,700 |
April 22 2025 | $4.57 | $4.82 | $4.45 | $4.72 | 1,095,100 |
April 21 2025 | $4.48 | $4.58 | $4.45 | $4.54 | 682,600 |
April 17 2025 | $4.64 | $4.69 | $4.49 | $4.62 | 595,800 |
April 16 2025 | $4.59 | $4.64 | $4.49 | $4.62 | 803,900 |
April 15 2025 | $4.54 | $4.67 | $4.44 | $4.63 | 699,300 |
April 14 2025 | $4.52 | $4.67 | $4.34 | $4.58 | 896,400 |
April 11 2025 | $4.25 | $4.52 | $4.13 | $4.39 | 1,002,185 |
April 10 2025 | $4.57 | $4.61 | $4.21 | $4.26 | 733,100 |
April 09 2025 | $4.20 | $4.79 | $4.02 | $4.69 | 1,340,798 |
April 08 2025 | $4.67 | $4.72 | $4.22 | $4.28 | 1,203,595 |
April 07 2025 | $4.30 | $4.81 | $4.12 | $4.44 | 1,268,386 |
April 04 2025 | $4.61 | $4.69 | $4.37 | $4.52 | 1,317,400 |
April 03 2025 | $4.86 | $5.10 | $4.77 | $4.83 | 1,585,424 |
April 02 2025 | $4.62 | $5.35 | $4.62 | $5.17 | 1,928,478 |
April 01 2025 | $4.82 | $4.96 | $4.63 | $4.74 | 1,340,990 |
Daily pricing data for Emergent Biosolutions dates back to 11/15/2006, and may be incomplete.
