Emergent Biosolutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	11.950	12.170	11.800	11.971	11.971	159
2026-01-23	11.950	12.404	11.700	12.090	12.090	474
2026-01-22	11.540	12.475	11.540	12.474	12.474	649
2026-01-21	11.100	11.340	11.100	11.340	11.340	2,872
2026-01-20	10.630	11.320	10.550	11.320	11.320	3,144
2026-01-16	11.020	11.270	10.860	11.150	11.150	1,538
2026-01-15	13.000	13.810	11.155	11.155	11.155	4,003
2026-01-14	12.062	12.355	11.960	12.062	12.062	3,224
2026-01-13	12.300	12.620	12.010	12.509	12.509	215
2026-01-12	11.645	12.820	11.590	12.540	12.540	2,341
2026-01-09	13.200	13.500	13.130	13.130	13.130	2,437
2026-01-08	13.800	13.906	13.384	13.384	13.384	404
2026-01-07	13.290	13.880	13.290	13.850	13.850	9,033
2026-01-06	12.835	13.570	12.580	13.240	13.240	1,940
2026-01-05	12.470	12.937	12.240	12.937	12.937	1,141
2026-01-02	12.380	12.450	12.280	12.300	12.300	204
2025-12-31	12.250	12.369	11.980	12.360	12.360	946
2025-12-30	12.130	12.410	11.890	12.260	12.260	917
2025-12-29	12.340	12.630	12.120	12.183	12.183	511
2025-12-24	12.370	12.850	12.370	12.650	12.650	526
2025-12-23	12.690	12.800	12.310	12.544	12.544	136
2025-12-22	12.402	12.945	12.200	12.853	12.853	2,097
2025-12-19	12.490	12.689	12.435	12.660	12.660	942
2025-12-18	12.350	12.640	12.217	12.405	12.405	132
2025-12-17	12.520	12.520	12.210	12.210	12.210	317
2025-12-16	12.250	12.590	12.020	12.260	12.260	2,722
2025-12-15	11.620	11.860	11.380	11.630	11.630	441
2025-12-12	11.770	11.820	11.480	11.614	11.614	699
2025-12-11	11.530	11.680	11.420	11.618	11.618	1,239
2025-12-10	11.402	11.586	11.190	11.570	11.570	2,966
2025-12-09	11.900	11.900	11.823	11.823	11.823	175
2025-12-08	12.010	12.260	11.710	11.880	11.880	238
2025-12-05	12.440	12.440	11.904	11.904	11.904	625
2025-12-04	11.600	12.280	11.600	12.195	12.195	1,869
2025-12-03	11.000	11.600	11.000	11.493	11.493	12,918
2025-12-02	10.890	10.960	10.622	10.810	10.810	465
2025-12-01	11.060	11.150	10.880	10.880	10.880	2,438
2025-11-28	11.160	11.220	11.148	11.170	11.170	118
2025-11-26	10.950	11.077	10.740	11.060	11.060	2,102
2025-11-25	10.850	11.150	10.600	10.881	10.881	1,698
2025-11-24	10.110	10.920	9.910	10.852	10.852	3,136
2025-11-21	9.350	10.112	9.023	10.112	10.112	1,704
2025-11-20	10.080	10.170	9.320	9.330	9.330	2,230
2025-11-19	10.120	10.150	9.820	9.849	9.849	5,193
2025-11-18	10.010	10.216	9.950	10.216	10.216	1,340
2025-11-17	10.052	10.357	10.030	10.357	10.357	1,474
2025-11-14	10.085	10.290	9.910	10.100	10.100	4,432
2025-11-13	10.575	10.980	10.280	10.760	10.760	2,251
2025-11-12	10.850	11.013	10.850	10.980	10.980	659
2025-11-11	10.970	10.990	10.691	10.990	10.990	1,635
2025-11-10	10.300	10.953	10.250	10.910	10.910	7,020
2025-11-07	10.000	10.256	9.727	9.849	9.849	4,004
2025-11-06	10.430	10.470	10.110	10.176	10.176	4,268
2025-11-05	10.430	10.430	9.934	10.280	10.280	4,001
2025-11-04	10.210	10.450	10.055	10.220	10.220	12,201
2025-11-03	12.550	12.550	10.230	10.251	10.251	19,615
2025-10-31	12.840	13.000	11.651	12.240	12.240	23,849
2025-10-30	11.100	13.366	10.840	12.510	12.510	179,335
2025-10-29	9.640	9.720	9.251	9.328	9.328	1,832
2025-10-28	9.690	9.830	9.449	9.661	9.661	3,748

← NewerPage 4 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.