Emergent Biosolutions Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 6.030 | 6.040 | 5.855 | 5.969 | 5.969 | 5,552 |
| 2025-07-30 | 6.590 | 6.730 | 6.165 | 6.165 | 6.165 | 23,342 |
| 2025-07-29 | 6.830 | 6.868 | 6.572 | 6.572 | 6.572 | 5,429 |
| 2025-07-28 | 7.310 | 7.310 | 6.795 | 6.805 | 6.805 | 705 |
| 2025-07-25 | 7.440 | 7.480 | 7.200 | 7.210 | 7.210 | 2,450 |
| 2025-07-24 | 7.630 | 7.788 | 7.440 | 7.581 | 7.581 | 5,229 |
| 2025-07-23 | 7.300 | 7.431 | 7.270 | 7.358 | 7.358 | 3,359 |
| 2025-07-22 | 7.060 | 7.060 | 6.951 | 6.951 | 6.951 | 498 |
| 2025-07-21 | 7.010 | 7.070 | 6.950 | 7.070 | 7.070 | 715 |
| 2025-07-18 | 7.340 | 7.540 | 7.060 | 7.085 | 7.085 | 1,029 |
| 2025-07-17 | 7.090 | 7.110 | 7.090 | 7.110 | 7.110 | 14 |
| 2025-07-16 | 7.010 | 7.098 | 6.764 | 6.764 | 6.764 | 1,082 |
| 2025-07-15 | 7.250 | 7.340 | 7.075 | 7.088 | 7.088 | 1,722 |
| 2025-07-14 | 7.306 | 7.531 | 7.300 | 7.531 | 7.531 | 1,039 |
| 2025-07-11 | 7.305 | 7.305 | 7.265 | 7.265 | 7.265 | 351 |
| 2025-07-10 | 7.300 | 7.380 | 7.290 | 7.365 | 7.365 | 742 |
| 2025-07-09 | 6.940 | 7.389 | 6.940 | 7.309 | 7.309 | 880 |
| 2025-07-08 | 6.600 | 6.819 | 6.600 | 6.819 | 6.819 | 1,021 |
| 2025-07-07 | 6.900 | 7.060 | 6.748 | 6.748 | 6.748 | 2,603 |
| 2025-07-03 | 7.180 | 7.225 | 6.895 | 7.005 | 7.005 | 3,073 |
| 2025-07-02 | 6.570 | 7.121 | 6.540 | 7.121 | 7.121 | 10,830 |
| 2025-07-01 | 6.210 | 6.675 | 6.210 | 6.675 | 6.675 | 3,224 |
| 2025-06-30 | 6.350 | 6.492 | 6.250 | 6.359 | 6.359 | 401 |
| 2025-06-27 | 6.850 | 6.910 | 6.415 | 6.415 | 6.415 | 3,295 |
| 2025-06-26 | 6.870 | 6.870 | 6.715 | 6.765 | 6.765 | 3,710 |
| 2025-06-25 | 6.770 | 6.770 | 6.575 | 6.650 | 6.650 | 445 |
| 2025-06-24 | 6.628 | 6.890 | 6.628 | 6.735 | 6.735 | 3,969 |
| 2025-06-23 | 6.300 | 6.629 | 6.090 | 6.401 | 6.401 | 1,693 |
| 2025-06-20 | 6.300 | 6.410 | 6.189 | 6.189 | 6.189 | 324 |
| 2025-06-18 | 6.150 | 6.429 | 6.060 | 6.405 | 6.405 | 382 |
| 2025-06-17 | 6.200 | 6.321 | 6.140 | 6.298 | 6.298 | 1,706 |
| 2025-06-16 | 6.370 | 6.500 | 6.330 | 6.365 | 6.365 | 2,280 |
| 2025-06-13 | 6.350 | 6.430 | 6.300 | 6.330 | 6.330 | 3,965 |
| 2025-06-12 | 6.530 | 6.701 | 6.530 | 6.610 | 6.610 | 1,805 |
| 2025-06-11 | 6.850 | 6.860 | 6.738 | 6.740 | 6.740 | 582 |
| 2025-06-10 | 6.590 | 6.830 | 6.440 | 6.780 | 6.780 | 7,956 |
| 2025-06-09 | 6.770 | 6.870 | 6.642 | 6.642 | 6.642 | 4,455 |
| 2025-06-06 | 6.170 | 6.530 | 6.050 | 6.530 | 6.530 | 3,027 |
| 2025-06-05 | 6.180 | 6.310 | 6.149 | 6.149 | 6.149 | 1,393 |
| 2025-06-04 | 6.430 | 6.640 | 6.410 | 6.440 | 6.440 | 1,905 |
| 2025-06-03 | 6.320 | 6.510 | 6.230 | 6.470 | 6.470 | 1,617 |
| 2025-06-02 | 6.200 | 6.402 | 6.130 | 6.350 | 6.350 | 5,361 |
| 2025-05-30 | 6.270 | 6.450 | 6.194 | 6.295 | 6.295 | 959 |
| 2025-05-29 | 6.600 | 6.600 | 6.500 | 6.500 | 6.500 | 1,331 |
| 2025-05-28 | 6.290 | 6.409 | 6.290 | 6.409 | 6.409 | 6,033 |
| 2025-05-27 | 6.600 | 6.750 | 6.205 | 6.395 | 6.395 | 2,691 |
| 2025-05-23 | 6.325 | 6.450 | 6.180 | 6.345 | 6.345 | 1,121 |
| 2025-05-22 | 6.370 | 6.510 | 6.330 | 6.441 | 6.441 | 2,775 |
| 2025-05-21 | 6.790 | 6.910 | 6.430 | 6.430 | 6.430 | 7,179 |
| 2025-05-20 | 6.930 | 6.930 | 6.640 | 6.709 | 6.709 | 18,971 |
| 2025-05-19 | 6.450 | 6.679 | 6.340 | 6.585 | 6.585 | 7,282 |
| 2025-05-16 | 6.030 | 6.650 | 5.950 | 6.570 | 6.570 | 57,878 |
| 2025-05-15 | 5.560 | 5.580 | 5.300 | 5.448 | 5.448 | 4,543 |
| 2025-05-14 | 5.900 | 5.900 | 5.719 | 5.719 | 5.719 | 4,272 |
| 2025-05-13 | 5.920 | 5.926 | 5.720 | 5.859 | 5.859 | 6,339 |
| 2025-05-12 | 5.820 | 5.975 | 5.682 | 5.975 | 5.975 | 3,281 |
| 2025-05-09 | 6.290 | 6.325 | 5.631 | 5.689 | 5.689 | 4,639 |
| 2025-05-08 | 5.633 | 6.675 | 5.390 | 6.558 | 6.558 | 42,334 |
| 2025-05-07 | 4.880 | 4.895 | 4.720 | 4.802 | 4.802 | 8,808 |
| 2025-05-06 | 4.948 | 4.948 | 4.780 | 4.795 | 4.795 | 496 |
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.