The highest closing price for Emergent Biosolutions (EBS) last month was $11.66, on January 24. It was up 17.1% for the month. The latest price is $7.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $11.25 | $11.75 | $11.10 | $11.25 | 1,032,605 |
January 30 2025 | $11.03 | $11.34 | $10.92 | $11.11 | 658,947 |
January 29 2025 | $11.02 | $11.32 | $10.57 | $10.80 | 563,202 |
January 28 2025 | $11.20 | $11.29 | $10.58 | $11.02 | 736,665 |
January 27 2025 | $11.29 | $11.69 | $11.07 | $11.19 | 598,359 |
January 24 2025 | $11.62 | $11.98 | $11.38 | $11.66 | 1,242,009 |
January 23 2025 | $10.87 | $11.49 | $10.76 | $11.48 | 1,666,387 |
January 22 2025 | $10.32 | $11.04 | $10.14 | $10.87 | 1,497,335 |
January 21 2025 | $9.97 | $10.24 | $9.84 | $10.22 | 1,081,539 |
January 17 2025 | $10.01 | $10.63 | $9.87 | $9.88 | 872,631 |
January 16 2025 | $9.56 | $10.08 | $9.20 | $9.97 | 899,566 |
January 15 2025 | $9.64 | $9.70 | $9.27 | $9.52 | 836,973 |
January 14 2025 | $9.69 | $10.11 | $9.25 | $9.36 | 1,111,860 |
January 13 2025 | $9.67 | $9.78 | $9.25 | $9.41 | 699,694 |
January 10 2025 | $9.82 | $9.98 | $9.41 | $9.88 | 950,291 |
January 08 2025 | $10.13 | $10.24 | $9.79 | $10.09 | 892,619 |
January 07 2025 | $10.46 | $10.60 | $9.85 | $10.28 | 1,126,712 |
January 06 2025 | $10.45 | $10.59 | $9.99 | $10.27 | 1,004,161 |
January 03 2025 | $10.34 | $10.53 | $9.89 | $10.32 | 1,048,676 |
January 02 2025 | $9.61 | $10.27 | $9.58 | $10.27 | 1,230,870 |
Daily pricing data for Emergent Biosolutions dates back to 11/15/2006, and may be incomplete.
