Emergent Biosolutions Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 5.000 | 5.220 | 4.978 | 5.210 | 5.210 | 2,909 |
| 2025-05-01 | 5.270 | 5.270 | 5.040 | 5.040 | 5.040 | 858 |
| 2025-04-30 | 5.275 | 5.275 | 5.200 | 5.260 | 5.260 | 93 |
| 2025-04-29 | 5.399 | 5.470 | 5.260 | 5.470 | 5.470 | 5,009 |
| 2025-04-28 | 5.405 | 5.410 | 5.260 | 5.368 | 5.368 | 4,921 |
| 2025-04-25 | 5.380 | 5.650 | 5.220 | 5.650 | 5.650 | 2,839 |
| 2025-04-24 | 4.965 | 5.200 | 4.940 | 5.200 | 5.200 | 831 |
| 2025-04-23 | 4.955 | 5.080 | 4.840 | 4.905 | 4.905 | 463 |
| 2025-04-22 | 4.617 | 4.740 | 4.590 | 4.710 | 4.710 | 1,036 |
| 2025-04-17 | 4.628 | 4.661 | 4.530 | 4.661 | 4.661 | 318 |
| 2025-04-16 | 4.570 | 4.590 | 4.550 | 4.550 | 4.550 | 20 |
| 2025-04-15 | 4.540 | 4.620 | 4.462 | 4.508 | 4.508 | 152 |
| 2025-04-14 | 4.420 | 4.575 | 4.420 | 4.540 | 4.540 | 1,749 |
| 2025-04-11 | 4.310 | 4.310 | 4.188 | 4.272 | 4.272 | 1,338 |
| 2025-04-10 | 4.560 | 4.650 | 4.271 | 4.320 | 4.320 | 1,086 |
| 2025-04-09 | 4.100 | 4.728 | 4.040 | 4.728 | 4.728 | 2,224 |
| 2025-04-08 | 4.609 | 4.609 | 4.500 | 4.590 | 4.590 | 54 |
| 2025-04-07 | 4.258 | 4.735 | 4.140 | 4.552 | 4.552 | 6,015 |
| 2025-04-04 | 4.590 | 4.625 | 4.410 | 4.448 | 4.448 | 2,453 |
| 2025-04-03 | 4.770 | 5.057 | 4.770 | 4.850 | 4.850 | 1,319 |
| 2025-04-02 | 4.730 | 5.320 | 4.730 | 5.309 | 5.309 | 4,154 |
| 2025-04-01 | 4.810 | 4.915 | 4.650 | 4.742 | 4.742 | 898 |
| 2025-03-31 | 4.840 | 5.460 | 4.712 | 4.860 | 4.860 | 24,092 |
| 2025-03-28 | 4.649 | 4.655 | 4.552 | 4.655 | 4.655 | 388 |
| 2025-03-27 | 5.034 | 5.250 | 4.680 | 4.940 | 4.940 | 9,927 |
| 2025-03-26 | 5.270 | 5.510 | 5.220 | 5.441 | 5.441 | 4,866 |
| 2025-03-25 | 5.710 | 5.750 | 5.500 | 5.500 | 5.500 | 7,670 |
| 2025-03-24 | 5.950 | 5.950 | 5.680 | 5.769 | 5.769 | 1,782 |
| 2025-03-21 | 5.690 | 5.702 | 5.500 | 5.675 | 5.675 | 6,636 |
| 2025-03-20 | 5.812 | 5.812 | 5.710 | 5.728 | 5.728 | 544 |
| 2025-03-19 | 5.470 | 5.880 | 5.470 | 5.875 | 5.875 | 692 |
| 2025-03-18 | 5.600 | 5.770 | 5.600 | 5.719 | 5.719 | 319 |
| 2025-03-17 | 5.630 | 5.860 | 5.594 | 5.860 | 5.860 | 7,036 |
| 2025-03-14 | 5.820 | 6.010 | 5.749 | 5.749 | 5.749 | 753 |
| 2025-03-13 | 6.110 | 6.250 | 5.620 | 5.620 | 5.620 | 2,944 |
| 2025-03-12 | 5.730 | 6.339 | 5.660 | 6.339 | 6.339 | 3,645 |
| 2025-03-11 | 5.400 | 5.530 | 5.269 | 5.485 | 5.485 | 2,510 |
| 2025-03-10 | 5.642 | 5.730 | 5.474 | 5.476 | 5.476 | 2,688 |
| 2025-03-07 | 5.876 | 5.920 | 5.610 | 5.838 | 5.838 | 2,958 |
| 2025-03-06 | 5.760 | 6.090 | 5.610 | 5.789 | 5.789 | 13,221 |
| 2025-03-05 | 6.292 | 6.450 | 5.920 | 5.972 | 5.972 | 1,524 |
| 2025-03-04 | 5.490 | 6.472 | 5.100 | 6.472 | 6.472 | 29,260 |
| 2025-03-03 | 7.580 | 7.630 | 7.272 | 7.301 | 7.301 | 1,433 |
| 2025-02-28 | 7.030 | 7.419 | 6.950 | 7.401 | 7.401 | 1,200 |
| 2025-02-27 | 7.370 | 7.410 | 7.150 | 7.380 | 7.380 | 5,360 |
| 2025-02-26 | 7.295 | 7.295 | 7.130 | 7.130 | 7.130 | 1,531 |
| 2025-02-25 | 7.278 | 7.280 | 6.982 | 7.220 | 7.220 | 2,209 |
| 2025-02-24 | 7.890 | 7.890 | 7.265 | 7.325 | 7.325 | 6,013 |
| 2025-02-21 | 7.860 | 8.040 | 7.645 | 7.670 | 7.670 | 5,701 |
| 2025-02-20 | 8.000 | 8.370 | 7.880 | 7.935 | 7.935 | 4,786 |
| 2025-02-19 | 8.380 | 8.500 | 7.602 | 7.685 | 7.685 | 9,437 |
| 2025-02-18 | 9.770 | 9.790 | 8.970 | 8.970 | 8.970 | 3,373 |
| 2025-02-14 | 9.690 | 9.710 | 9.370 | 9.578 | 9.578 | 2,102 |
| 2025-02-13 | 9.590 | 9.800 | 9.132 | 9.280 | 9.280 | 2,092 |
| 2025-02-12 | 9.400 | 9.658 | 9.360 | 9.575 | 9.575 | 2,281 |
| 2025-02-11 | 9.956 | 10.270 | 9.550 | 9.642 | 9.642 | 2,492 |
| 2025-02-10 | 10.165 | 10.431 | 10.090 | 10.125 | 10.125 | 1,598 |
| 2025-02-07 | 10.405 | 10.540 | 10.090 | 10.150 | 10.150 | 5,230 |
| 2025-02-06 | 10.850 | 10.980 | 10.394 | 10.585 | 10.585 | 2,880 |
| 2025-02-05 | 10.840 | 11.020 | 10.730 | 10.856 | 10.856 | 1,060 |
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.