Emergent BioSolutions Inc. Common Stock (EBS)

Historical Prices For Emergent BioSolutions Inc. Common Stock (EBS)

Date Range:

2025-03-11 - 2025-06-11

Date	Open	High	Low	Close	Volume	Adjusted Close
6/10/2025	6.51	6.86	6.44	6.75	857,248	6.75
6/09/2025	6.76	6.88	6.43	6.49	1,053,424	6.49
6/06/2025	6.17	6.67	6.16	6.63	915,574	6.63
6/05/2025	6.32	6.32	6.01	6.05	1,083,723	6.05
6/04/2025	6.43	6.62	6.29	6.33	722,025	6.33
6/03/2025	6.34	6.54	6.20	6.41	812,495	6.41
6/02/2025	6.31	6.49	6.23	6.30	782,961	6.30
5/30/2025	6.34	6.45	6.17	6.32	902,099	6.32
5/29/2025	6.63	6.63	6.38	6.46	709,062	6.46
5/28/2025	6.35	6.68	6.29	6.50	1,013,097	6.50
5/27/2025	6.51	6.66	6.13	6.32	1,449,115	6.32
5/23/2025	6.29	6.44	6.22	6.40	1,180,955	6.40
5/22/2025	6.37	6.53	6.34	6.50	1,074,088	6.50
5/21/2025	6.82	6.95	6.34	6.43	1,537,515	6.43
5/20/2025	6.76	7.02	6.54	6.94	1,623,617	6.94
5/19/2025	6.45	6.76	6.36	6.73	1,387,021	6.73
5/16/2025	6.00	6.69	5.97	6.64	2,960,868	6.64
5/15/2025	5.61	5.61	5.30	5.49	1,018,501	5.49
5/14/2025	5.90	5.95	5.62	5.64	1,127,794	5.64
5/13/2025	5.92	5.92	5.68	5.88	1,019,653	5.88
5/12/2025	5.82	6.01	5.66	5.84	1,437,631	5.84
5/09/2025	6.31	6.36	5.63	5.65	1,970,621	5.65
5/08/2025	5.43	6.70	5.32	6.36	4,725,614	6.36
5/07/2025	4.86	4.91	4.71	4.74	939,611	4.74
5/06/2025	4.92	4.97	4.71	4.79	1,001,468	4.79
5/05/2025	5.05	5.12	4.94	4.95	713,162	4.95
5/02/2025	5.00	5.29	4.94	5.14	844,728	5.14
5/01/2025	5.36	5.36	4.90	4.92	1,152,901	4.92
4/30/2025	5.24	5.44	5.12	5.34	891,377	5.34
4/29/2025	5.44	5.55	5.23	5.45	782,776	5.45
4/28/2025	5.38	5.56	5.22	5.45	864,385	5.45
4/25/2025	5.36	5.70	5.29	5.49	1,920,676	5.49
4/24/2025	5.03	5.40	4.94	5.37	1,230,802	5.37
4/23/2025	5.03	5.09	4.88	4.98	1,090,673	4.98
4/22/2025	4.57	4.82	4.45	4.72	1,095,044	4.72
4/21/2025	4.48	4.58	4.45	4.54	682,620	4.54
4/17/2025	4.64	4.69	4.49	4.62	596,149	4.62
4/16/2025	4.59	4.64	4.49	4.62	803,991	4.62
4/15/2025	4.54	4.67	4.44	4.63	698,913	4.63
4/14/2025	4.52	4.67	4.34	4.58	896,427	4.58
4/11/2025	4.25	4.52	4.13	4.39	1,002,185	4.39
4/10/2025	4.57	4.61	4.21	4.26	733,097	4.26
4/09/2025	4.20	4.79	4.02	4.69	1,339,703	4.69
4/08/2025	4.67	4.72	4.22	4.28	1,203,495	4.28
4/07/2025	4.30	4.75	4.12	4.44	1,268,386	4.44
4/04/2025	4.61	4.69	4.37	4.52	1,317,400	4.52
4/03/2025	4.86	5.10	4.77	4.83	1,585,414	4.83
4/02/2025	4.62	5.35	4.62	5.17	1,927,517	5.17
4/01/2025	4.82	4.96	4.63	4.74	1,340,970	4.74
3/31/2025	4.90	5.46	4.67	4.86	3,174,998	4.86
3/28/2025	4.90	4.94	4.53	4.66	1,313,943	4.66
3/27/2025	5.12	5.17	4.64	4.92	1,682,994	4.92
3/26/2025	5.42	5.50	5.11	5.17	1,017,290	5.17
3/25/2025	5.71	5.73	5.45	5.50	843,383	5.50
3/24/2025	5.88	5.93	5.64	5.73	803,396	5.73
3/21/2025	5.69	5.76	5.55	5.72	2,014,890	5.72
3/20/2025	5.80	5.90	5.67	5.73	745,141	5.73
3/19/2025	5.70	5.93	5.70	5.84	630,955	5.84
3/18/2025	5.70	5.80	5.55	5.69	727,615	5.69
3/17/2025	5.67	5.89	5.60	5.79	749,066	5.79
3/14/2025	5.59	6.01	5.59	5.71	990,454	5.71
3/13/2025	6.11	6.23	5.50	5.51	1,117,898	5.51
3/12/2025	5.73	6.36	5.63	6.15	1,523,858	6.15
3/11/2025	5.61	5.70	5.26	5.53	1,372,163	5.53