Emergent Biosolutions Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 7.530 | 7.840 | 7.530 | 7.600 | 7.600 | 1,988 |
| 2026-07-21 | 7.680 | 7.680 | 7.550 | 7.630 | 7.630 | 55 |
| 2026-07-20 | 7.560 | 7.640 | 7.510 | 7.610 | 7.610 | 87 |
| 2026-07-17 | 7.450 | 7.650 | 7.380 | 7.580 | 7.580 | 431 |
| 2026-07-16 | 7.860 | 8.100 | 7.700 | 7.700 | 7.700 | 508 |
| 2026-07-15 | 7.140 | 7.840 | 7.140 | 7.792 | 7.792 | 279 |
| 2026-07-14 | 8.140 | 8.140 | 7.410 | 7.560 | 7.560 | 2,589 |
| 2026-07-13 | 7.800 | 8.180 | 7.800 | 8.050 | 8.050 | 78 |
| 2026-07-10 | 8.430 | 8.430 | 7.960 | 7.960 | 7.960 | 136 |
| 2026-07-09 | 8.000 | 8.300 | 7.990 | 8.100 | 8.100 | 92 |
| 2026-07-08 | 8.270 | 8.420 | 8.040 | 8.170 | 8.170 | 335 |
| 2026-07-07 | 8.279 | 8.470 | 8.213 | 8.370 | 8.370 | 118 |
| 2026-07-06 | 8.281 | 8.380 | 8.170 | 8.210 | 8.210 | 180 |
| 2026-07-02 | 8.401 | 8.530 | 8.110 | 8.130 | 8.130 | 221 |
| 2026-07-01 | 8.200 | 8.510 | 8.200 | 8.430 | 8.430 | 4,454 |
| 2026-06-30 | 8.410 | 8.510 | 8.200 | 8.510 | 8.510 | 10,643 |
| 2026-06-29 | 8.600 | 8.730 | 8.320 | 8.360 | 8.360 | 1,911 |
| 2026-06-26 | 7.990 | 8.230 | 7.900 | 8.120 | 8.120 | 1,579 |
| 2026-06-25 | 8.190 | 8.550 | 7.900 | 7.910 | 7.910 | 2,287 |
| 2026-06-24 | 8.120 | 8.530 | 8.030 | 8.243 | 8.243 | 1,490 |
| 2026-06-23 | 7.900 | 8.020 | 7.800 | 8.020 | 8.020 | 487 |
| 2026-06-22 | 8.140 | 8.270 | 7.990 | 8.070 | 8.070 | 1,201 |
| 2026-06-18 | 8.300 | 8.400 | 7.950 | 7.985 | 7.985 | 193 |
| 2026-06-17 | 7.750 | 8.270 | 7.750 | 8.170 | 8.170 | 779 |
| 2026-06-16 | 8.290 | 8.480 | 7.910 | 8.110 | 8.110 | 103 |
| 2026-06-15 | 8.500 | 8.500 | 8.230 | 8.270 | 8.270 | 990 |
| 2026-06-12 | 8.330 | 8.600 | 8.190 | 8.310 | 8.310 | 289 |
| 2026-06-11 | 8.130 | 8.390 | 8.070 | 8.250 | 8.250 | 45 |
| 2026-06-10 | 7.900 | 8.210 | 7.690 | 8.200 | 8.200 | 2,322 |
| 2026-06-09 | 8.200 | 8.200 | 7.575 | 7.753 | 7.753 | 5,594 |
| 2026-06-08 | 8.160 | 8.350 | 8.050 | 8.050 | 8.050 | 240 |
| 2026-06-05 | 8.510 | 8.630 | 8.070 | 8.070 | 8.070 | 1,822 |
| 2026-06-04 | 7.920 | 8.270 | 7.920 | 8.190 | 8.190 | 629 |
| 2026-06-03 | 8.290 | 8.320 | 7.710 | 7.710 | 7.710 | 3,338 |
| 2026-06-02 | 8.570 | 8.570 | 8.070 | 8.240 | 8.240 | 164 |
| 2026-06-01 | 9.070 | 9.300 | 8.560 | 8.620 | 8.620 | 2,500 |
| 2026-05-29 | 9.450 | 9.600 | 9.080 | 9.339 | 9.339 | 1,035 |
| 2026-05-28 | 9.250 | 9.250 | 8.730 | 9.180 | 9.180 | 633 |
| 2026-05-27 | 9.260 | 9.410 | 9.053 | 9.053 | 9.053 | 5,327 |
| 2026-05-26 | 8.930 | 9.080 | 8.380 | 9.040 | 9.040 | 6,325 |
| 2026-05-22 | 8.450 | 8.590 | 8.308 | 8.550 | 8.550 | 5,849 |
| 2026-05-21 | 8.160 | 8.320 | 8.025 | 8.320 | 8.320 | 1,524 |
| 2026-05-20 | 8.050 | 8.340 | 8.050 | 8.340 | 8.340 | 345 |
| 2026-05-19 | 8.240 | 8.240 | 7.840 | 8.140 | 8.140 | 3,216 |
| 2026-05-18 | 8.020 | 8.570 | 8.020 | 8.220 | 8.220 | 4,928 |
| 2026-05-15 | 8.210 | 8.290 | 7.930 | 7.970 | 7.970 | 1,296 |
| 2026-05-14 | 8.410 | 8.550 | 8.190 | 8.235 | 8.235 | 4,207 |
| 2026-05-13 | 8.460 | 8.680 | 8.250 | 8.410 | 8.410 | 1,493 |
| 2026-05-12 | 9.010 | 9.040 | 8.343 | 8.530 | 8.530 | 3,008 |
| 2026-05-11 | 9.710 | 9.790 | 9.290 | 9.335 | 9.335 | 4,461 |
| 2026-05-08 | 9.260 | 9.650 | 9.000 | 9.500 | 9.500 | 4,835 |
| 2026-05-07 | 9.200 | 9.540 | 9.050 | 9.150 | 9.150 | 853 |
| 2026-05-06 | 9.170 | 9.350 | 9.040 | 9.270 | 9.270 | 887 |
| 2026-05-05 | 8.660 | 9.530 | 8.610 | 9.070 | 9.070 | 2,157 |
| 2026-05-01 | 8.220 | 9.282 | 7.534 | 8.710 | 8.710 | 3,447 |
| 2026-04-30 | 8.060 | 8.360 | 7.995 | 8.355 | 8.355 | 1,642 |
| 2026-04-29 | 8.400 | 8.400 | 7.900 | 7.900 | 7.900 | 687 |
| 2026-04-28 | 7.900 | 8.210 | 7.900 | 8.120 | 8.120 | 122 |
| 2026-04-27 | 8.150 | 8.210 | 7.890 | 8.040 | 8.040 | 1,535 |
| 2026-04-24 | 8.170 | 8.330 | 7.990 | 8.070 | 8.070 | 1,148 |
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.