Emergent Biosolutions Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.860	8.892	8.810	8.892	8.892	880
2023-05-03	8.430	8.568	8.430	8.565	8.565	670
2023-05-02	8.309	8.309	8.309	8.309	8.309	500
2023-04-28	9.050	9.060	9.050	9.060	9.060	150
2023-04-27	8.870	8.895	8.862	8.891	8.891	271
2023-04-26	9.300	9.365	9.062	9.062	9.062	452
2023-04-25	10.011	10.011	10.011	10.011	10.011	3
2023-04-24	9.989	10.150	9.989	10.138	10.138	2,511
2023-04-21	10.360	10.360	10.360	10.360	10.360	100
2023-04-20	10.440	10.550	10.211	10.211	10.211	276
2023-04-19	10.868	10.868	10.411	10.635	10.635	433
2023-04-18	11.551	11.551	10.751	10.766	10.766	1,329
2023-04-17	11.562	12.008	11.562	12.008	12.008	240
2023-04-14	12.700	12.700	11.720	11.720	11.720	365
2023-04-13	12.300	12.300	12.260	12.260	12.260	366
2023-04-12	13.000	13.035	12.590	12.590	12.590	2,104
2023-04-11	12.501	13.418	12.501	13.231	13.231	2,834
2023-04-06	10.363	10.665	10.363	10.665	10.665	119
2023-04-05	10.024	10.127	10.024	10.127	10.127	105
2023-04-04	9.890	9.948	9.890	9.917	9.917	145
2023-04-03	10.299	10.299	9.531	9.531	9.531	915
2023-03-31	10.093	10.395	9.881	10.395	10.395	4,729
2023-03-30	9.532	10.610	9.532	10.182	10.182	7,295
2023-03-29	10.670	10.670	8.910	9.249	9.249	34,222
2023-03-28	8.730	8.838	8.730	8.838	8.838	200
2023-03-27	8.335	8.800	8.335	8.658	8.658	4,819
2023-03-24	7.779	8.075	7.779	8.049	8.049	2,743
2023-03-23	8.105	8.153	7.900	7.900	7.900	1,622
2023-03-21	8.130	8.260	8.055	8.250	8.250	2,507
2023-03-20	8.230	8.259	8.230	8.259	8.259	1,720
2023-03-17	9.050	9.050	8.321	8.321	8.321	1,328
2023-03-15	9.415	9.665	9.340	9.665	9.665	362
2023-03-14	9.848	9.990	9.672	9.688	9.688	914
2023-03-13	9.552	9.690	9.500	9.690	9.690	900
2023-03-10	9.907	9.907	9.561	9.613	9.613	24,451
2023-03-09	10.850	10.850	10.372	10.374	10.374	2,940
2023-03-08	10.645	10.645	10.472	10.589	10.589	139
2023-03-07	10.609	10.837	10.609	10.652	10.652	483
2023-03-06	11.510	11.510	11.080	11.080	11.080	621
2023-03-02	11.820	11.839	11.820	11.839	11.839	103
2023-03-01	12.130	12.130	11.845	11.852	11.852	484
2023-02-28	13.243	13.243	11.928	12.498	12.498	748
2023-02-27	13.947	13.947	13.947	13.947	13.947	2
2023-02-24	13.839	13.839	13.839	13.839	13.839	100
2023-02-22	13.369	13.369	13.369	13.369	13.369	641
2023-02-21	16.360	16.360	14.535	14.535	14.535	2,341
2023-02-17	15.595	16.068	15.595	16.068	16.068	1,252
2023-02-16	16.200	16.200	14.605	14.800	14.800	2,185
2023-02-15	13.920	14.338	13.920	14.338	14.338	412
2023-02-07	13.495	13.495	13.495	13.495	13.495	60
2023-02-03	14.320	14.320	14.320	14.320	14.320	1
2023-02-02	14.730	14.730	14.730	14.730	14.730	1,056
2023-01-31	13.210	13.210	13.210	13.210	13.210	15
2023-01-30	13.165	13.165	13.165	13.165	13.165	10
2023-01-26	13.620	13.620	13.620	13.620	13.620	170
2023-01-24	13.430	13.430	13.188	13.188	13.188	100
2023-01-20	13.308	13.308	13.308	13.308	13.308	38
2023-01-18	13.425	13.618	13.425	13.618	13.618	841
2023-01-13	13.924	13.924	13.480	13.480	13.480	501
2023-01-09	13.180	13.180	13.180	13.180	13.180	210

← NewerPage 15 of 18 · 1,032 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.