Emergent Biosolutions Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 9.910 | 10.050 | 9.660 | 9.710 | 9.710 | 19,718 |
| 2025-10-24 | 9.900 | 9.990 | 9.570 | 9.900 | 9.900 | 947 |
| 2025-10-23 | 9.350 | 9.664 | 9.350 | 9.640 | 9.640 | 907 |
| 2025-10-22 | 9.420 | 9.470 | 9.179 | 9.210 | 9.210 | 1,213 |
| 2025-10-21 | 9.930 | 9.930 | 9.560 | 9.560 | 9.560 | 493 |
| 2025-10-20 | 9.425 | 9.895 | 9.350 | 9.828 | 9.828 | 1,466 |
| 2025-10-17 | 9.143 | 9.550 | 9.061 | 9.061 | 9.061 | 1,905 |
| 2025-10-16 | 9.700 | 9.860 | 9.603 | 9.603 | 9.603 | 1,983 |
| 2025-10-15 | 9.278 | 9.455 | 9.200 | 9.324 | 9.324 | 2,313 |
| 2025-10-14 | 9.000 | 9.250 | 8.960 | 9.194 | 9.194 | 11,597 |
| 2025-10-13 | 9.000 | 9.330 | 9.000 | 9.330 | 9.330 | 389 |
| 2025-10-10 | 9.970 | 10.000 | 9.360 | 9.401 | 9.401 | 3,987 |
| 2025-10-09 | 9.910 | 10.015 | 9.800 | 9.931 | 9.931 | 551 |
| 2025-10-08 | 9.940 | 10.044 | 9.790 | 9.850 | 9.850 | 5,947 |
| 2025-10-07 | 9.129 | 9.790 | 9.060 | 9.739 | 9.739 | 17,250 |
| 2025-10-06 | 9.170 | 9.317 | 8.908 | 9.303 | 9.303 | 2,430 |
| 2025-10-03 | 9.350 | 9.360 | 9.140 | 9.230 | 9.230 | 7,563 |
| 2025-10-02 | 9.230 | 9.250 | 9.071 | 9.071 | 9.071 | 2,338 |
| 2025-10-01 | 8.770 | 9.211 | 8.670 | 9.211 | 9.211 | 5,234 |
| 2025-09-30 | 8.810 | 9.000 | 8.720 | 8.800 | 8.800 | 110 |
| 2025-09-29 | 9.000 | 9.140 | 8.800 | 8.840 | 8.840 | 1,035 |
| 2025-09-26 | 8.900 | 9.095 | 8.640 | 8.740 | 8.740 | 24,561 |
| 2025-09-25 | 8.145 | 8.645 | 8.020 | 8.620 | 8.620 | 5,078 |
| 2025-09-24 | 8.130 | 8.410 | 8.101 | 8.101 | 8.101 | 2,266 |
| 2025-09-23 | 8.180 | 8.500 | 8.130 | 8.451 | 8.451 | 5,538 |
| 2025-09-22 | 8.240 | 8.240 | 8.100 | 8.102 | 8.102 | 2,423 |
| 2025-09-19 | 7.880 | 8.270 | 7.880 | 8.209 | 8.209 | 10,171 |
| 2025-09-18 | 7.790 | 8.060 | 7.790 | 7.919 | 7.919 | 1,311 |
| 2025-09-17 | 7.810 | 8.001 | 7.760 | 7.960 | 7.960 | 6,657 |
| 2025-09-16 | 8.000 | 8.009 | 7.849 | 7.849 | 7.849 | 4,059 |
| 2025-09-15 | 8.285 | 8.470 | 7.960 | 8.028 | 8.028 | 9,789 |
| 2025-09-12 | 8.300 | 8.300 | 8.000 | 8.225 | 8.225 | 5,264 |
| 2025-09-11 | 8.110 | 8.378 | 8.080 | 8.279 | 8.279 | 4,072 |
| 2025-09-10 | 8.270 | 8.390 | 8.061 | 8.090 | 8.090 | 2,769 |
| 2025-09-09 | 7.690 | 8.409 | 7.560 | 8.378 | 8.378 | 19,939 |
| 2025-09-08 | 7.543 | 7.730 | 7.462 | 7.580 | 7.580 | 7,303 |
| 2025-09-05 | 7.700 | 7.790 | 7.502 | 7.619 | 7.619 | 2,533 |
| 2025-09-04 | 7.752 | 7.870 | 7.690 | 7.800 | 7.800 | 287 |
| 2025-09-03 | 8.190 | 8.220 | 7.966 | 7.966 | 7.966 | 1,177 |
| 2025-09-02 | 8.550 | 8.589 | 8.120 | 8.339 | 8.339 | 4,866 |
| 2025-08-29 | 8.310 | 8.387 | 8.140 | 8.201 | 8.201 | 2,961 |
| 2025-08-28 | 8.550 | 8.630 | 8.420 | 8.420 | 8.420 | 3,462 |
| 2025-08-27 | 8.910 | 8.910 | 8.660 | 8.660 | 8.660 | 2,493 |
| 2025-08-26 | 9.150 | 9.150 | 8.571 | 8.571 | 8.571 | 5,570 |
| 2025-08-22 | 9.450 | 9.587 | 9.130 | 9.460 | 9.460 | 2,379 |
| 2025-08-21 | 9.150 | 9.320 | 9.020 | 9.285 | 9.285 | 1,555 |
| 2025-08-20 | 9.030 | 9.222 | 8.930 | 9.070 | 9.070 | 2,549 |
| 2025-08-19 | 9.070 | 9.400 | 8.960 | 9.397 | 9.397 | 1,512 |
| 2025-08-18 | 8.800 | 9.319 | 8.730 | 8.880 | 8.880 | 6,792 |
| 2025-08-15 | 8.870 | 9.060 | 8.680 | 8.970 | 8.970 | 803 |
| 2025-08-14 | 8.550 | 8.760 | 8.550 | 8.631 | 8.631 | 1,098 |
| 2025-08-13 | 9.170 | 9.200 | 8.920 | 9.045 | 9.045 | 2,681 |
| 2025-08-12 | 8.240 | 8.989 | 8.180 | 8.948 | 8.948 | 14,569 |
| 2025-08-11 | 8.910 | 9.050 | 8.155 | 8.171 | 8.171 | 10,412 |
| 2025-08-08 | 8.200 | 9.260 | 8.150 | 8.758 | 8.758 | 40,657 |
| 2025-08-07 | 6.400 | 8.179 | 6.310 | 8.119 | 8.119 | 43,566 |
| 2025-08-06 | 6.100 | 6.180 | 6.000 | 6.049 | 6.049 | 13,955 |
| 2025-08-05 | 5.940 | 6.100 | 5.940 | 6.005 | 6.005 | 14,543 |
| 2025-08-04 | 5.680 | 5.989 | 5.600 | 5.989 | 5.989 | 5,758 |
| 2025-08-01 | 5.620 | 5.870 | 5.620 | 5.669 | 5.669 | 5,023 |
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.