Emergent Biosolutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	31.915	31.915	31.915	31.915	31.915	37
2022-07-13	30.876	30.876	30.876	30.876	30.876	166
2022-07-05	31.795	32.395	31.795	32.395	32.395	37
2022-06-29	31.045	31.045	30.695	30.895	30.895	27
2022-06-27	32.140	32.140	32.140	32.140	32.140	522
2022-06-24	32.865	32.865	32.865	32.865	32.865	45
2022-06-21	29.021	29.180	29.020	29.180	29.180	271
2022-06-17	28.410	28.410	28.410	28.410	28.410	222
2022-06-16	27.030	27.030	27.030	27.030	27.030	230
2022-06-15	28.013	28.013	28.013	28.013	28.013	2
2022-06-14	27.622	27.622	27.622	27.622	27.622	87
2022-06-13	29.045	29.045	29.045	29.045	29.045	87
2022-06-10	29.945	29.945	29.945	29.945	29.945	5
2022-06-01	31.905	31.905	31.905	31.905	31.905	45
2022-05-31	34.020	34.020	33.458	33.483	33.483	517
2022-05-27	31.820	34.920	31.785	34.889	34.889	700
2022-05-26	33.874	33.874	33.318	33.318	33.318	70
2022-05-25	33.179	33.179	33.000	33.000	33.000	698
2022-05-24	33.635	33.635	33.395	33.395	33.395	273
2022-05-23	38.902	39.958	37.082	38.155	38.155	4,794
2022-05-20	33.910	36.825	33.580	34.875	34.875	3,982
2022-05-19	32.110	32.110	31.738	31.738	31.738	143
2022-05-13	28.952	28.952	28.952	28.952	28.952	305
2022-05-05	32.850	32.850	32.850	32.850	32.850	10
2022-04-29	33.850	33.850	33.850	33.850	33.850	34
2022-04-22	38.770	38.770	38.770	38.770	38.770	1
2022-04-05	43.860	43.910	43.860	43.910	43.910	1
2022-03-29	43.830	43.830	43.830	43.830	43.830	46
2022-03-22	41.880	41.880	41.880	41.880	41.880	33
2022-03-18	39.956	39.956	39.956	39.956	39.956	2
2022-03-16	38.667	38.667	38.667	38.667	38.667	400
2022-03-10	40.615	40.615	40.615	40.615	40.615	16
2022-03-08	42.325	42.325	42.325	42.325	42.325	16
2022-03-03	42.615	42.615	42.615	42.615	42.615	5
2022-02-22	42.010	42.010	42.010	42.010	42.010	38
2022-02-04	43.690	43.690	43.690	43.690	43.690	25
2022-01-28	44.226	44.226	44.226	44.226	44.226	1,061
2022-01-25	45.310	46.440	45.310	46.440	46.440	37
2022-01-24	44.820	44.820	44.558	44.558	44.558	35
2022-01-18	51.541	51.541	48.800	48.840	48.840	108
2022-01-11	50.635	50.635	50.635	50.635	50.635	152
2022-01-07	49.255	49.775	49.180	49.775	49.775	103
2022-01-05	48.330	48.330	48.330	48.330	48.330	19
2022-01-04	47.270	47.270	47.100	47.100	47.100	147
2021-12-31	45.140	45.140	45.140	45.140	45.140	20
2021-12-22	45.250	45.250	45.250	45.250	45.250	30
2021-12-15	40.254	40.254	40.254	40.254	40.254	13
2021-12-13	40.795	41.125	40.795	41.125	41.125	176
2021-12-10	40.072	40.072	40.072	40.072	40.072	37
2021-12-08	41.085	41.424	41.045	41.424	41.424	215
2021-12-07	42.545	42.545	42.540	42.540	42.540	201
2021-12-02	42.120	42.120	42.120	42.120	42.120	91
2021-12-01	44.026	44.490	44.026	44.490	44.490	100
2021-11-30	42.780	42.780	42.780	42.780	42.780	1
2021-11-29	44.170	44.170	43.150	43.150	43.150	188
2021-11-24	43.385	43.385	43.385	43.385	43.385	51
2021-11-23	42.424	42.850	42.131	42.131	42.131	170
2021-11-22	39.850	39.880	39.850	39.880	39.880	8
2021-11-19	39.606	39.670	39.606	39.670	39.670	1
2021-11-18	40.024	40.024	40.024	40.024	40.024	100

← NewerPage 17 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.