The highest closing price for Emergent Biosolutions (EBS) last month was $7.66, on July 23. It was down 5.8% for the month. The latest price is $8.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $6.07 | $6.07 | $5.85 | $5.88 | 1,321,600 |
July 30 2025 | $6.62 | $6.64 | $5.99 | $6.07 | 1,589,500 |
July 29 2025 | $6.83 | $6.84 | $6.45 | $6.50 | 1,474,400 |
July 28 2025 | $7.31 | $7.36 | $6.73 | $6.78 | 1,176,800 |
July 25 2025 | $7.48 | $7.53 | $7.10 | $7.17 | 788,600 |
July 24 2025 | $7.58 | $7.83 | $7.47 | $7.47 | 691,600 |
July 23 2025 | $7.25 | $7.66 | $7.22 | $7.66 | 1,198,500 |
July 22 2025 | $6.95 | $7.19 | $6.93 | $7.16 | 948,900 |
July 21 2025 | $7.01 | $7.16 | $6.89 | $6.94 | 692,400 |
July 18 2025 | $7.33 | $7.43 | $6.91 | $6.93 | 677,100 |
July 17 2025 | $6.95 | $7.31 | $6.95 | $7.28 | 1,070,500 |
July 16 2025 | $7.01 | $7.12 | $6.74 | $6.99 | 1,023,900 |
July 15 2025 | $7.34 | $7.36 | $6.88 | $6.93 | 897,000 |
July 14 2025 | $7.33 | $7.65 | $7.12 | $7.30 | 1,298,700 |
July 11 2025 | $7.30 | $7.41 | $7.18 | $7.36 | 1,052,200 |
July 10 2025 | $7.30 | $7.42 | $7.23 | $7.33 | 927,900 |
July 09 2025 | $6.94 | $7.41 | $6.94 | $7.33 | 1,783,000 |
July 08 2025 | $6.65 | $6.94 | $6.65 | $6.87 | 936,500 |
July 07 2025 | $6.90 | $6.94 | $6.59 | $6.62 | 1,003,000 |
July 03 2025 | $7.20 | $7.29 | $6.88 | $6.99 | 917,400 |
July 02 2025 | $6.59 | $7.15 | $6.56 | $7.11 | 1,525,000 |
July 01 2025 | $6.24 | $6.80 | $6.21 | $6.60 | 900,900 |
Daily pricing data for Emergent Biosolutions dates back to 11/15/2006, and may be incomplete.
