Emergent BioSolutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	11.00	11.00	11.00	11.00	-	1.76%	10
Feb 6, 2026	10.57	10.98	10.49	10.81	10.81	-2.61%	662
Feb 5, 2026	11.28	11.69	11.02	11.10	11.10	-2.66%	29
Feb 4, 2026	11.80	11.80	11.33	11.40	11.40	-0.08%	906
Feb 3, 2026	11.75	11.97	11.40	11.41	11.41	-1.81%	821
Feb 2, 2026	11.30	11.67	11.11	11.62	11.62	1.15%	877
Jan 30, 2026	11.71	11.90	11.33	11.49	11.49	-4.08%	487
Jan 29, 2026	11.71	11.98	11.44	11.98	11.98	2.82%	3,056
Jan 28, 2026	12.35	12.49	11.59	11.65	11.65	-3.32%	1,721
Jan 27, 2026	11.93	12.12	11.59	12.05	12.05	0.66%	2,106
Jan 26, 2026	11.95	12.17	11.80	11.97	11.97	-0.98%	159
Jan 23, 2026	11.95	12.40	11.70	12.09	12.09	-3.08%	474
Jan 22, 2026	11.54	12.48	11.54	12.47	12.47	10.00%	649
Jan 21, 2026	11.10	11.34	11.10	11.34	11.34	0.18%	2,872
Jan 20, 2026	10.63	11.32	10.55	11.32	11.32	1.52%	3,144
Jan 16, 2026	11.02	11.27	10.86	11.15	11.15	-0.04%	1,538
Jan 15, 2026	13.00	13.81	11.16	11.16	11.16	-7.52%	4,003
Jan 14, 2026	12.06	12.36	11.96	12.06	12.06	-3.57%	3,224
Jan 13, 2026	12.30	12.62	12.01	12.51	12.51	-0.25%	215
Jan 12, 2026	11.65	12.82	11.59	12.54	12.54	-4.49%	2,341
Jan 9, 2026	13.20	13.50	13.13	13.13	13.13	-1.90%	2,437
Jan 8, 2026	13.80	13.91	13.38	13.38	13.38	-3.36%	404
Jan 7, 2026	13.29	13.88	13.29	13.85	13.85	4.61%	9,033
Jan 6, 2026	12.84	13.57	12.58	13.24	13.24	2.34%	1,940
Jan 5, 2026	12.47	12.94	12.24	12.94	12.94	5.18%	1,141
Jan 2, 2026	12.38	12.45	12.28	12.30	12.30	-0.49%	204
Dec 31, 2025	12.25	12.37	11.98	12.36	12.36	0.82%	946
Dec 30, 2025	12.13	12.41	11.89	12.26	12.26	0.63%	917
Dec 29, 2025	12.34	12.63	12.12	12.18	12.18	-3.69%	511
Dec 24, 2025	12.37	12.85	12.37	12.65	12.65	0.85%	526
Dec 23, 2025	12.69	12.80	12.31	12.54	12.54	-2.40%	136
Dec 22, 2025	12.40	12.95	12.20	12.85	12.85	1.52%	2,097
Dec 19, 2025	12.49	12.69	12.44	12.66	12.66	2.06%	942
Dec 18, 2025	12.35	12.64	12.22	12.41	12.40	1.60%	132
Dec 17, 2025	12.52	12.52	12.21	12.21	12.21	-0.41%	317
Dec 16, 2025	12.25	12.59	12.02	12.26	12.26	5.42%	2,722
Dec 15, 2025	11.62	11.86	11.38	11.63	11.63	0.14%	441
Dec 12, 2025	11.77	11.82	11.48	11.61	11.61	-0.03%	699
Dec 11, 2025	11.53	11.68	11.42	11.62	11.62	0.41%	1,239
Dec 10, 2025	11.40	11.59	11.19	11.57	11.57	-2.14%	2,966
Dec 9, 2025	11.90	11.90	11.82	11.82	11.82	-0.48%	175
Dec 8, 2025	12.01	12.26	11.71	11.88	11.88	-0.20%	238
Dec 5, 2025	12.44	12.44	11.90	11.90	11.90	-2.39%	625
Dec 4, 2025	11.60	12.28	11.60	12.20	12.20	6.11%	1,869
Dec 3, 2025	11.00	11.60	11.00	11.49	11.49	6.32%	12,918
Dec 2, 2025	10.89	10.96	10.62	10.81	10.81	-0.64%	465
Dec 1, 2025	11.06	11.15	10.88	10.88	10.88	-2.60%	2,438
Nov 28, 2025	11.16	11.22	11.15	11.17	11.17	0.99%	118
Nov 26, 2025	10.95	11.08	10.74	11.06	11.06	1.65%	2,102
Nov 25, 2025	10.85	11.15	10.60	10.88	10.88	0.27%	1,698