Emergent Biosolutions Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 10.900 | 10.900 | 10.430 | 10.730 | 10.730 | 1,482 |
| 2025-02-03 | 10.545 | 10.660 | 10.120 | 10.660 | 10.660 | 4,658 |
| 2025-01-31 | 11.540 | 11.659 | 11.200 | 11.280 | 11.280 | 3,230 |
| 2025-01-30 | 11.090 | 11.170 | 10.910 | 11.000 | 11.000 | 3,611 |
| 2025-01-29 | 10.970 | 11.300 | 10.658 | 10.814 | 10.814 | 1,865 |
| 2025-01-28 | 11.226 | 11.290 | 10.582 | 10.820 | 10.820 | 4,881 |
| 2025-01-27 | 11.201 | 11.580 | 11.070 | 11.120 | 11.120 | 2,128 |
| 2025-01-24 | 11.400 | 11.990 | 11.400 | 11.440 | 11.440 | 7,219 |
| 2025-01-23 | 10.870 | 11.454 | 10.790 | 11.430 | 11.430 | 2,613 |
| 2025-01-22 | 10.210 | 11.026 | 10.152 | 11.026 | 11.026 | 4,829 |
| 2025-01-21 | 10.040 | 10.320 | 9.800 | 10.092 | 10.092 | 3,437 |
| 2025-01-17 | 10.010 | 10.570 | 10.010 | 10.109 | 10.109 | 4,809 |
| 2025-01-16 | 9.600 | 9.647 | 9.230 | 9.647 | 9.647 | 1,871 |
| 2025-01-15 | 9.690 | 9.740 | 9.310 | 9.310 | 9.310 | 22,711 |
| 2025-01-14 | 9.690 | 10.040 | 9.370 | 9.499 | 9.499 | 9,843 |
| 2025-01-13 | 9.720 | 9.780 | 9.313 | 9.313 | 9.313 | 2,964 |
| 2025-01-10 | 9.820 | 10.150 | 9.522 | 9.609 | 9.609 | 1,832 |
| 2025-01-08 | 10.110 | 10.250 | 9.822 | 9.972 | 9.972 | 2,155 |
| 2025-01-07 | 10.460 | 10.590 | 10.211 | 10.380 | 10.380 | 2,108 |
| 2025-01-06 | 10.557 | 10.680 | 10.014 | 10.241 | 10.241 | 4,774 |
| 2025-01-03 | 10.372 | 10.460 | 9.920 | 10.216 | 10.216 | 2,745 |
| 2025-01-02 | 9.650 | 10.265 | 9.610 | 10.168 | 10.168 | 10,395 |
| 2024-12-31 | 9.260 | 9.816 | 9.260 | 9.358 | 9.358 | 3,877 |
| 2024-12-30 | 8.575 | 9.409 | 8.380 | 9.388 | 9.388 | 21,013 |
| 2024-12-27 | 8.260 | 8.337 | 7.950 | 8.165 | 8.165 | 4,716 |
| 2024-12-24 | 8.240 | 8.520 | 8.110 | 8.340 | 8.340 | 1,553 |
| 2024-12-23 | 8.080 | 8.165 | 7.890 | 8.040 | 8.040 | 5,526 |
| 2024-12-20 | 7.780 | 8.317 | 7.730 | 8.267 | 8.267 | 3,755 |
| 2024-12-19 | 8.368 | 8.368 | 8.011 | 8.208 | 8.208 | 4,938 |
| 2024-12-18 | 8.840 | 8.840 | 8.498 | 8.498 | 8.498 | 11,611 |
| 2024-12-17 | 8.740 | 8.818 | 8.410 | 8.780 | 8.780 | 4,895 |
| 2024-12-16 | 8.620 | 9.010 | 8.450 | 8.898 | 8.898 | 7,088 |
| 2024-12-13 | 8.830 | 8.830 | 8.340 | 8.399 | 8.399 | 2,871 |
| 2024-12-12 | 8.620 | 8.845 | 8.540 | 8.827 | 8.827 | 3,666 |
| 2024-12-11 | 8.650 | 8.760 | 8.340 | 8.398 | 8.398 | 2,552 |
| 2024-12-10 | 8.680 | 8.730 | 8.525 | 8.637 | 8.637 | 2,641 |
| 2024-12-09 | 8.984 | 9.000 | 8.700 | 8.919 | 8.919 | 8,296 |
| 2024-12-06 | 9.300 | 9.515 | 8.894 | 8.900 | 8.900 | 6,320 |
| 2024-12-05 | 9.300 | 9.400 | 9.080 | 9.177 | 9.177 | 2,881 |
| 2024-12-04 | 9.290 | 9.451 | 9.140 | 9.342 | 9.342 | 1,115 |
| 2024-12-03 | 9.730 | 9.870 | 9.192 | 9.230 | 9.230 | 12,579 |
| 2024-12-02 | 10.020 | 10.100 | 9.870 | 9.953 | 9.953 | 3,142 |
| 2024-11-29 | 10.173 | 10.422 | 10.000 | 10.000 | 10.000 | 3,203 |
| 2024-11-27 | 10.050 | 10.298 | 9.870 | 10.000 | 10.000 | 9,059 |
| 2024-11-26 | 9.840 | 9.840 | 9.571 | 9.820 | 9.820 | 2,822 |
| 2024-11-25 | 10.050 | 10.127 | 9.500 | 9.914 | 9.914 | 8,086 |
| 2024-11-22 | 9.390 | 9.646 | 9.380 | 9.520 | 9.520 | 9,017 |
| 2024-11-21 | 8.960 | 9.777 | 8.860 | 9.481 | 9.481 | 11,596 |
| 2024-11-20 | 8.260 | 8.857 | 8.200 | 8.788 | 8.788 | 7,847 |
| 2024-11-19 | 8.315 | 8.560 | 8.310 | 8.399 | 8.399 | 3,387 |
| 2024-11-18 | 8.250 | 8.630 | 7.829 | 8.289 | 8.289 | 23,057 |
| 2024-11-15 | 9.000 | 9.090 | 7.940 | 8.079 | 8.079 | 19,856 |
| 2024-11-14 | 9.915 | 10.027 | 9.317 | 9.550 | 9.550 | 2,347 |
| 2024-11-13 | 10.850 | 10.963 | 10.251 | 10.251 | 10.251 | 7,581 |
| 2024-11-12 | 11.500 | 11.650 | 10.631 | 10.968 | 10.968 | 14,664 |
| 2024-11-11 | 12.276 | 12.586 | 11.834 | 12.052 | 12.052 | 12,802 |
| 2024-11-08 | 10.922 | 12.046 | 10.728 | 11.770 | 11.770 | 36,580 |
| 2024-11-07 | 11.110 | 12.705 | 11.005 | 11.603 | 11.603 | 91,102 |
| 2024-11-06 | 9.272 | 9.413 | 9.050 | 9.248 | 9.248 | 3,507 |
| 2024-11-05 | 8.821 | 8.926 | 8.712 | 8.820 | 8.820 | 3,981 |
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.