Emergent Biosolutions Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.250 | 6.510 | 6.250 | 6.460 | 6.460 | 1,053 |
| 2026-10-15 | 6.800 | 7.200 | 6.800 | 7.180 | 7.180 | 430 |
| 2026-10-14 | 6.890 | 7.040 | 6.820 | 6.980 | 6.980 | 1,042 |
| 2026-10-13 | 7.000 | 7.000 | 6.870 | 6.890 | 6.890 | 821 |
| 2026-10-12 | 7.010 | 7.260 | 7.010 | 7.170 | 7.170 | 3,228 |
| 2026-10-09 | 6.760 | 6.940 | 6.660 | 6.930 | 6.930 | 176 |
| 2026-10-08 | 7.080 | 7.120 | 6.810 | 6.860 | 6.860 | 2,437 |
| 2026-10-07 | 6.950 | 7.320 | 6.820 | 7.060 | 7.060 | 3,127 |
| 2026-10-06 | 7.350 | 7.440 | 6.760 | 7.142 | 7.142 | 6,319 |
| 2026-10-05 | 6.580 | 7.577 | 6.380 | 7.577 | 7.577 | 30,527 |
| 2026-10-02 | 6.590 | 6.590 | 6.260 | 6.262 | 6.262 | 1,277 |
| 2026-10-01 | 6.520 | 6.690 | 6.290 | 6.300 | 6.300 | 571 |
| 2026-09-30 | 6.990 | 6.990 | 6.600 | 6.650 | 6.650 | 1,575 |
| 2026-09-29 | 6.820 | 6.910 | 6.690 | 6.840 | 6.840 | 1,641 |
| 2026-09-28 | 6.710 | 6.900 | 6.640 | 6.900 | 6.900 | 1,137 |
| 2026-09-25 | 6.650 | 6.880 | 6.650 | 6.810 | 6.810 | 44 |
| 2026-09-24 | 6.510 | 6.724 | 6.510 | 6.691 | 6.691 | 206 |
| 2026-09-23 | 6.650 | 6.890 | 6.600 | 6.600 | 6.600 | 2,256 |
| 2026-09-22 | 6.670 | 6.810 | 6.440 | 6.770 | 6.770 | 375 |
| 2026-09-21 | 6.880 | 6.980 | 6.640 | 6.700 | 6.700 | 2,017 |
| 2026-09-18 | 7.090 | 7.140 | 6.880 | 6.910 | 6.910 | 3,866 |
| 2026-09-17 | 7.000 | 7.040 | 6.838 | 6.840 | 6.840 | 9,303 |
| 2026-09-16 | 6.408 | 6.770 | 6.390 | 6.770 | 6.770 | 3,353 |
| 2026-09-15 | 6.320 | 6.480 | 6.262 | 6.305 | 6.305 | 787 |
| 2026-09-14 | 6.170 | 6.490 | 6.150 | 6.390 | 6.390 | 4,984 |
| 2026-09-11 | 6.000 | 6.390 | 6.000 | 6.190 | 6.190 | 3,757 |
| 2026-09-10 | 5.670 | 5.960 | 5.510 | 5.960 | 5.960 | 3,256 |
| 2026-09-09 | 5.940 | 5.960 | 5.660 | 5.680 | 5.680 | 7,903 |
| 2026-09-08 | 6.158 | 6.210 | 5.950 | 6.031 | 6.031 | 1,757 |
| 2026-09-04 | 6.280 | 6.280 | 6.150 | 6.260 | 6.260 | 231 |
| 2026-09-03 | 6.500 | 6.630 | 6.080 | 6.080 | 6.080 | 2,657 |
| 2026-09-02 | 6.320 | 6.450 | 6.250 | 6.380 | 6.380 | 17,541 |
| 2026-09-01 | 6.200 | 6.275 | 6.020 | 6.060 | 6.060 | 2,295 |
| 2026-08-28 | 6.030 | 6.100 | 5.911 | 5.939 | 5.939 | 4,179 |
| 2026-08-27 | 5.980 | 6.067 | 5.760 | 5.970 | 5.970 | 5,098 |
| 2026-08-26 | 5.520 | 5.910 | 5.520 | 5.870 | 5.870 | 10,371 |
| 2026-08-25 | 5.160 | 5.480 | 5.160 | 5.440 | 5.440 | 7,419 |
| 2026-08-24 | 5.130 | 5.200 | 5.000 | 5.130 | 5.130 | 2,835 |
| 2026-08-21 | 5.000 | 5.000 | 4.730 | 4.910 | 4.910 | 1,615 |
| 2026-08-20 | 4.860 | 4.920 | 4.600 | 4.800 | 4.800 | 2,401 |
| 2026-08-19 | 4.680 | 4.920 | 4.660 | 4.870 | 4.870 | 3,364 |
| 2026-08-18 | 4.520 | 4.635 | 4.460 | 4.590 | 4.590 | 982 |
| 2026-08-17 | 4.660 | 4.660 | 4.440 | 4.460 | 4.460 | 7,566 |
| 2026-08-14 | 4.570 | 4.670 | 4.450 | 4.630 | 4.630 | 2,984 |
| 2026-08-13 | 4.460 | 4.738 | 4.460 | 4.630 | 4.630 | 4,448 |
| 2026-08-12 | 4.490 | 4.663 | 4.400 | 4.550 | 4.550 | 4,809 |
| 2026-08-11 | 4.510 | 4.530 | 4.370 | 4.470 | 4.470 | 6,592 |
| 2026-08-10 | 4.930 | 4.930 | 4.389 | 4.440 | 4.440 | 11,593 |
| 2026-08-07 | 5.280 | 5.540 | 5.000 | 5.010 | 5.010 | 9,276 |
| 2026-08-06 | 6.570 | 6.570 | 5.070 | 5.190 | 5.190 | 26,118 |
| 2026-08-05 | 7.750 | 7.750 | 7.570 | 7.590 | 7.590 | 472 |
| 2026-08-04 | 7.380 | 7.620 | 7.240 | 7.550 | 7.550 | 350 |
| 2026-08-03 | 7.360 | 7.460 | 7.160 | 7.280 | 7.280 | 381 |
| 2026-07-31 | 7.320 | 7.370 | 7.040 | 7.125 | 7.125 | 540 |
| 2026-07-30 | 7.320 | 7.480 | 7.277 | 7.290 | 7.290 | 971 |
| 2026-07-29 | 7.470 | 7.470 | 7.204 | 7.270 | 7.270 | 1,297 |
| 2026-07-28 | 7.480 | 7.480 | 7.240 | 7.240 | 7.240 | 199 |
| 2026-07-27 | 7.200 | 7.500 | 7.200 | 7.420 | 7.420 | 35 |
| 2026-07-24 | 7.590 | 7.750 | 7.250 | 7.310 | 7.310 | 1,363 |
| 2026-07-23 | 7.670 | 7.670 | 7.500 | 7.510 | 7.510 | 326 |
Page 1 of 3 · 124 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.