Emergent BioSolutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	8.75	8.76	8.34	8.40	8.40	-5.30%	203
Mar 4, 2026	8.90	8.99	8.72	8.87	8.87	-1.71%	204
Mar 3, 2026	8.59	9.03	8.45	9.02	9.02	-0.63%	1,163
Mar 2, 2026	7.65	9.14	7.65	9.08	9.08	8.62%	8,440
Feb 27, 2026	8.90	9.55	8.02	8.36	8.36	-26.02%	18,274
Feb 26, 2026	11.15	11.49	10.91	11.30	11.30	2.63%	816
Feb 25, 2026	11.04	11.31	10.94	11.01	11.01	-0.81%	3,928
Feb 24, 2026	10.87	11.14	10.77	11.10	11.10	2.68%	56
Feb 23, 2026	10.74	11.14	10.71	10.81	10.81	0.28%	84
Feb 20, 2026	10.93	11.12	10.78	10.78	10.78	-0.37%	20
Feb 19, 2026	10.78	10.91	10.40	10.82	10.82	-0.46%	586
Feb 18, 2026	10.89	10.95	10.45	10.87	10.87	0.28%	536
Feb 17, 2026	11.00	11.01	10.79	10.84	10.84	-1.54%	176
Feb 13, 2026	11.10	11.19	10.71	11.01	11.01	2.13%	254
Feb 12, 2026	11.05	11.33	10.72	10.78	10.78	-0.88%	162
Feb 11, 2026	11.01	11.29	10.65	10.88	10.88	-3.43%	164
Feb 10, 2026	11.04	11.31	10.98	11.26	11.26	2.76%	196
Feb 9, 2026	11.00	11.00	10.52	10.96	10.96	1.38%	1,434
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