Emergent Biosolutions Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 8.210 | 8.250 | 8.073 | 8.073 | 8.073 | 1,368 |
| 2026-04-22 | 8.000 | 8.500 | 8.000 | 8.150 | 8.150 | 332 |
| 2026-04-21 | 8.350 | 8.490 | 7.990 | 7.990 | 7.990 | 3,442 |
| 2026-04-20 | 8.810 | 8.941 | 8.620 | 8.630 | 8.630 | 897 |
| 2026-04-17 | 8.910 | 9.080 | 8.830 | 8.930 | 8.930 | 901 |
| 2026-04-16 | 8.630 | 8.770 | 8.470 | 8.510 | 8.510 | 115 |
| 2026-04-15 | 8.640 | 8.810 | 8.510 | 8.690 | 8.690 | 292 |
| 2026-04-14 | 8.260 | 8.819 | 8.200 | 8.690 | 8.690 | 1,576 |
| 2026-04-13 | 7.960 | 8.180 | 7.700 | 8.150 | 8.150 | 290 |
| 2026-04-10 | 8.400 | 8.550 | 8.140 | 8.140 | 8.140 | 275 |
| 2026-04-09 | 8.420 | 8.520 | 8.210 | 8.460 | 8.460 | 111 |
| 2026-04-08 | 7.950 | 8.350 | 7.950 | 8.340 | 8.340 | 4,993 |
| 2026-04-07 | 8.000 | 8.170 | 7.759 | 7.791 | 7.791 | 308 |
| 2026-04-02 | 8.220 | 8.370 | 8.125 | 8.125 | 8.125 | 373 |
| 2026-04-01 | 8.100 | 8.520 | 8.100 | 8.440 | 8.440 | 4,923 |
| 2026-03-31 | 8.200 | 8.430 | 8.143 | 8.143 | 8.143 | 211 |
| 2026-03-30 | 8.055 | 8.170 | 7.880 | 8.050 | 8.050 | 767 |
| 2026-03-27 | 8.000 | 8.030 | 7.900 | 8.020 | 8.020 | 9 |
| 2026-03-26 | 8.250 | 8.420 | 8.090 | 8.090 | 8.090 | 3,512 |
| 2026-03-25 | 8.120 | 8.360 | 8.120 | 8.158 | 8.158 | 1,207 |
| 2026-03-24 | 7.960 | 8.061 | 7.930 | 8.015 | 8.015 | 405 |
| 2026-03-23 | 8.210 | 8.440 | 7.950 | 8.110 | 8.110 | 53 |
| 2026-03-20 | 8.140 | 8.230 | 8.020 | 8.030 | 8.030 | 169 |
| 2026-03-19 | 7.940 | 8.040 | 7.870 | 7.971 | 7.971 | 1,390 |
| 2026-03-18 | 8.010 | 8.100 | 7.880 | 8.083 | 8.083 | 94 |
| 2026-03-17 | 8.540 | 8.540 | 8.091 | 8.157 | 8.157 | 1,353 |
| 2026-03-16 | 8.190 | 8.370 | 8.030 | 8.280 | 8.280 | 196 |
| 2026-03-13 | 8.320 | 8.320 | 8.010 | 8.057 | 8.057 | 1,339 |
| 2026-03-12 | 8.010 | 8.340 | 8.000 | 8.087 | 8.087 | 136 |
| 2026-03-11 | 8.390 | 8.460 | 8.230 | 8.259 | 8.259 | 148 |
| 2026-03-10 | 8.350 | 8.650 | 8.180 | 8.407 | 8.407 | 419 |
| 2026-03-09 | 8.270 | 8.280 | 8.021 | 8.221 | 8.221 | 60 |
| 2026-03-06 | 8.131 | 8.380 | 8.120 | 8.219 | 8.219 | 1,878 |
| 2026-03-05 | 8.750 | 8.760 | 8.340 | 8.400 | 8.400 | 203 |
| 2026-03-04 | 8.900 | 8.990 | 8.719 | 8.870 | 8.870 | 204 |
| 2026-03-03 | 8.590 | 9.029 | 8.450 | 9.024 | 9.024 | 1,163 |
| 2026-03-02 | 7.650 | 9.140 | 7.650 | 9.081 | 9.081 | 8,440 |
| 2026-02-27 | 8.900 | 9.550 | 8.015 | 8.360 | 8.360 | 18,274 |
| 2026-02-26 | 11.150 | 11.490 | 10.910 | 11.300 | 11.300 | 816 |
| 2026-02-25 | 11.040 | 11.310 | 10.942 | 11.010 | 11.010 | 3,928 |
| 2026-02-24 | 10.870 | 11.140 | 10.770 | 11.100 | 11.100 | 56 |
| 2026-02-23 | 10.740 | 11.140 | 10.710 | 10.810 | 10.810 | 84 |
| 2026-02-20 | 10.930 | 11.120 | 10.780 | 10.780 | 10.780 | 20 |
| 2026-02-19 | 10.780 | 10.910 | 10.400 | 10.820 | 10.820 | 586 |
| 2026-02-18 | 10.890 | 10.950 | 10.450 | 10.870 | 10.870 | 536 |
| 2026-02-17 | 11.000 | 11.010 | 10.790 | 10.840 | 10.840 | 176 |
| 2026-02-13 | 11.100 | 11.190 | 10.710 | 11.010 | 11.010 | 254 |
| 2026-02-12 | 11.050 | 11.330 | 10.720 | 10.780 | 10.780 | 162 |
| 2026-02-11 | 11.010 | 11.290 | 10.650 | 10.876 | 10.876 | 164 |
| 2026-02-10 | 11.040 | 11.310 | 10.980 | 11.262 | 11.262 | 196 |
| 2026-02-09 | 11.000 | 11.000 | 10.520 | 10.959 | 10.959 | 1,434 |
| 2026-02-06 | 10.570 | 10.980 | 10.490 | 10.810 | 10.810 | 662 |
| 2026-02-05 | 11.280 | 11.690 | 11.020 | 11.100 | 11.100 | 29 |
| 2026-02-04 | 11.800 | 11.800 | 11.330 | 11.403 | 11.403 | 906 |
| 2026-02-03 | 11.750 | 11.970 | 11.395 | 11.412 | 11.412 | 821 |
| 2026-02-02 | 11.302 | 11.670 | 11.110 | 11.622 | 11.622 | 877 |
| 2026-01-30 | 11.710 | 11.900 | 11.330 | 11.490 | 11.490 | 487 |
| 2026-01-29 | 11.710 | 11.979 | 11.440 | 11.979 | 11.979 | 3,056 |
| 2026-01-28 | 12.350 | 12.490 | 11.590 | 11.650 | 11.650 | 1,721 |
| 2026-01-27 | 11.930 | 12.120 | 11.590 | 12.050 | 12.050 | 2,106 |
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.