Emergent Biosolutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	13.300	13.461	12.647	13.461	13.461	159
2023-01-04	12.571	12.571	12.571	12.571	12.571	101
2022-12-30	11.550	11.550	11.550	11.550	11.550	66
2022-12-29	11.358	11.358	11.358	11.358	11.358	100
2022-12-28	11.170	11.170	11.170	11.170	11.170	105
2022-12-23	11.148	11.150	11.146	11.146	11.146	400
2022-12-22	10.720	10.720	10.720	10.720	10.720	133
2022-12-20	11.215	11.215	11.215	11.215	11.215	50
2022-12-19	11.200	11.200	11.155	11.170	11.170	1,000
2022-12-16	10.847	11.155	10.847	11.155	11.155	215
2022-12-15	11.500	11.500	11.351	11.411	11.411	205
2022-12-14	11.940	11.940	11.940	11.940	11.940	100
2022-12-13	11.910	11.910	11.910	11.910	11.910	40
2022-12-12	12.040	12.040	11.940	11.940	11.940	66
2022-12-09	12.360	12.365	12.360	12.365	12.365	235
2022-12-08	12.666	12.666	12.666	12.666	12.666	100
2022-12-07	12.210	12.210	12.005	12.005	12.005	312
2022-12-06	11.900	11.900	11.632	11.632	11.632	229
2022-12-05	11.960	11.960	11.960	11.960	11.960	500
2022-12-02	11.750	11.750	11.750	11.750	11.750	39
2022-12-01	11.740	11.740	11.740	11.740	11.740	80
2022-11-30	11.412	11.412	11.412	11.412	11.412	79
2022-11-29	11.885	11.885	11.885	11.885	11.885	133
2022-11-25	11.920	11.920	11.920	11.920	11.920	100
2022-11-23	11.825	11.825	11.760	11.760	11.760	2,639
2022-11-22	12.304	12.304	12.304	12.304	12.304	100
2022-11-21	11.980	11.998	11.900	11.954	11.954	964
2022-11-18	12.080	12.395	11.830	12.395	12.395	170
2022-11-17	12.280	12.280	12.012	12.264	12.264	777
2022-11-16	13.085	13.085	13.085	13.085	13.085	700
2022-11-15	13.980	13.980	13.365	13.365	13.365	5
2022-11-14	14.842	14.848	14.467	14.467	14.467	2,388
2022-11-11	15.648	15.648	15.648	15.648	15.648	5
2022-11-10	14.485	14.787	14.485	14.787	14.787	700
2022-11-09	15.600	15.600	13.320	13.320	13.320	199
2022-11-02	20.615	20.615	20.615	20.615	20.615	60
2022-11-01	21.375	21.375	21.195	21.195	21.195	40
2022-10-28	21.010	21.010	21.010	21.010	21.010	25
2022-10-25	19.335	19.335	19.335	19.335	19.335	30
2022-10-17	20.240	20.240	20.240	20.240	20.240	100
2022-10-13	19.355	20.045	19.355	19.940	19.940	612
2022-09-23	20.955	20.960	20.527	20.527	20.527	410
2022-09-21	21.821	21.821	21.821	21.821	21.821	732
2022-09-20	21.770	21.770	21.770	21.770	21.770	90
2022-09-15	23.329	23.329	23.329	23.329	23.329	100
2022-09-12	24.795	24.795	24.795	24.795	24.795	100
2022-09-06	22.510	22.515	22.267	22.267	22.267	282
2022-08-30	24.225	24.520	24.225	24.520	24.520	884
2022-08-26	26.472	26.472	26.175	26.175	26.175	37
2022-08-25	27.609	27.609	27.601	27.601	27.601	134
2022-08-24	27.255	27.255	27.255	27.255	27.255	30
2022-08-22	27.630	27.630	27.376	27.376	27.376	87
2022-08-17	28.825	28.870	28.825	28.870	28.870	28
2022-08-16	29.872	29.872	29.870	29.870	29.870	200
2022-08-11	30.790	30.795	29.939	29.939	29.939	484
2022-08-08	31.030	31.030	31.030	31.030	31.030	510
2022-08-04	31.630	31.630	31.610	31.610	31.610	200
2022-08-02	27.610	30.050	27.610	30.050	30.050	283
2022-08-01	34.295	34.365	34.295	34.365	34.365	300
2022-07-27	34.160	34.640	34.160	34.640	34.640	210

← NewerPage 16 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.