Emergent Biosolutions Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	40.850	40.859	40.850	40.859	40.859	9,681
2021-11-16	39.001	41.162	39.001	41.162	41.162	157
2021-11-15	37.690	37.690	37.690	37.690	37.690	71
2021-11-12	37.276	37.276	37.276	37.276	37.276	187
2021-11-10	35.545	35.545	35.545	35.545	35.545	113
2021-11-09	35.650	35.650	35.650	35.650	35.650	30
2021-11-08	33.425	33.425	33.322	33.322	33.322	102
2021-11-05	40.000	40.030	30.620	30.768	30.768	719
2021-11-01	49.995	49.995	49.855	49.855	49.855	339
2021-10-29	47.715	47.715	47.715	47.715	47.715	15
2021-10-27	50.380	50.380	50.380	50.380	50.380	257
2021-10-25	49.945	50.000	49.945	50.000	50.000	29

← NewerPage 18 of 18 · 1,032 trading days

Stock splits

No stock splits on record.

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.