Emergent BioSolutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	8.56	9.06	8.45	8.92	8.92	-0.78%	1,640,717
Mar 2, 2026	8.12	9.18	7.81	8.99	8.99	10.31%	2,353,162
Feb 27, 2026	8.20	9.57	8.00	8.15	8.15	-26.58%	4,639,361
Feb 26, 2026	11.18	11.46	10.96	11.10	11.10	0.82%	1,262,242
Feb 25, 2026	11.04	11.28	10.86	11.01	11.01	0.46%	1,069,619
Feb 24, 2026	10.87	11.21	10.73	10.96	10.96	0.09%	1,052,184
Feb 23, 2026	10.87	11.15	10.65	10.95	10.95	0.18%	507,883
Feb 20, 2026	10.80	11.23	10.71	10.93	10.93	-0.55%	567,584
Feb 19, 2026	10.60	11.09	10.54	10.99	10.99	1.95%	494,382
Feb 18, 2026	10.65	10.95	10.65	10.78	10.78	0.75%	382,096
Feb 17, 2026	10.79	11.08	10.65	10.70	10.70	-1.20%	358,387
Feb 13, 2026	11.00	11.24	10.74	10.83	10.83	-0.18%	625,930
Feb 12, 2026	11.09	11.12	10.67	10.85	10.85	-1.63%	458,889
Feb 11, 2026	11.13	11.26	10.66	11.03	11.03	-0.09%	489,641
Feb 10, 2026	11.04	11.45	11.00	11.04	11.04	0.09%	562,633
Feb 9, 2026	10.80	11.08	10.45	11.03	11.03	1.01%	561,580
Feb 6, 2026	10.65	10.96	10.40	10.92	10.92	3.61%	974,474
Feb 5, 2026	11.19	11.68	10.48	10.54	10.54	-7.62%	903,351
Feb 4, 2026	11.46	11.80	11.29	11.41	11.41	-1.13%	740,729
Feb 3, 2026	11.58	11.96	11.36	11.54	11.54	-1.45%	679,431
Feb 2, 2026	11.33	11.85	11.28	11.71	11.71	3.26%	485,242
Jan 30, 2026	11.71	12.05	11.29	11.34	11.34	-4.71%	566,754
Jan 29, 2026	11.71	12.13	11.62	11.90	11.90	1.62%	589,498
Jan 28, 2026	12.23	12.31	11.53	11.71	11.71	-4.17%	458,492
Jan 27, 2026	11.93	12.26	11.87	12.22	12.22	2.60%	423,792
Jan 26, 2026	11.92	12.10	11.80	11.91	11.91	-0.33%	508,504
Jan 23, 2026	12.09	12.43	11.77	11.95	11.95	-1.16%	540,999
Jan 22, 2026	11.54	12.58	11.54	12.09	12.09	5.13%	1,263,793
Jan 21, 2026	11.11	11.64	11.11	11.50	11.50	3.60%	1,274,302
Jan 20, 2026	10.63	11.32	10.60	11.10	11.10	1.00%	1,415,840
Jan 16, 2026	11.01	11.47	10.90	10.99	10.99	0.37%	1,722,841
Jan 15, 2026	12.39	12.52	10.92	10.95	10.95	-12.68%	1,860,630
Jan 14, 2026	12.20	12.57	12.01	12.54	12.54	3.04%	1,370,030
Jan 13, 2026	12.30	12.60	12.13	12.17	12.17	-1.78%	669,370
Jan 12, 2026	12.82	12.83	11.54	12.39	12.39	-4.40%	1,045,593
Jan 9, 2026	13.36	13.53	12.93	12.96	12.96	-2.99%	616,690
Jan 8, 2026	13.80	13.99	13.18	13.36	13.36	-3.88%	1,038,453
Jan 7, 2026	13.37	14.06	13.30	13.90	13.90	5.70%	1,257,255
Jan 6, 2026	12.72	13.58	12.72	13.15	13.15	2.33%	1,062,372
Jan 5, 2026	12.45	12.95	12.35	12.85	12.85	2.72%	934,077
Jan 2, 2026	12.38	12.60	12.15	12.51	12.51	1.21%	606,864
Dec 31, 2025	12.21	12.47	12.11	12.36	12.36	1.64%	591,730
Dec 30, 2025	12.13	12.32	12.03	12.16	12.16	-0.49%	545,280
Dec 29, 2025	12.34	12.51	12.02	12.22	12.22	-1.69%	566,986
Dec 26, 2025	12.61	12.63	12.27	12.43	12.43	-1.58%	672,130
Dec 24, 2025	12.59	12.86	12.51	12.63	12.63	0.72%	320,616
Dec 23, 2025	12.69	12.78	12.20	12.54	12.54	-2.11%	626,453
Dec 22, 2025	12.42	12.95	12.36	12.81	12.81	3.14%	915,295
Dec 19, 2025	12.36	12.72	12.35	12.42	12.42	0.98%	1,799,165
Dec 18, 2025	12.30	12.71	12.19	12.30	12.30	0.74%	730,413