NYSE:EBS | Historical Stock Price | Emergent BioSolutions Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-11-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.51$3.69$9.03$22.06$53.93$131.832006-11-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$16.04$16.04208,000——
2012-12-28$15.83$15.83228,400——
2012-12-27$15.91$15.91207,400——
2012-12-26$15.81$15.81185,800——
2012-12-24$15.90$15.90120,500——
2012-12-21$16.09$16.09574,500——
2012-12-20$15.86$15.86192,400——
2012-12-19$15.74$15.74294,700——
2012-12-18$15.12$15.12298,500——
2012-12-17$15.00$15.00202,500——
2012-12-14$15.00$15.00161,600——
2012-12-13$14.85$14.85555,300——
2012-12-12$14.97$14.97127,200——
2012-12-11$15.51$15.51146,300——
2012-12-10$15.18$15.18141,000——
2012-12-07$15.27$15.27241,000——
2012-12-06$15.41$15.41299,100——
2012-12-05$15.23$15.23209,800——
2012-12-04$15.16$15.16472,900——
2012-12-03$15.01$15.01312,300——
2012-11-30$15.02$15.02326,000——
2012-11-29$15.78$15.78191,000——
2012-11-28$15.29$15.29293,100——
2012-11-27$15.14$15.14170,400——
2012-11-26$15.01$15.01250,000——
2012-11-23$14.96$14.9676,800——
2012-11-21$14.59$14.5969,600——
2012-11-20$14.79$14.79155,800——
2012-11-19$14.57$14.57144,400——
2012-11-16$14.15$14.15197,400——
2012-11-15$14.08$14.08101,000——
2012-11-14$14.12$14.12140,000——
2012-11-13$14.28$14.28189,700——
2012-11-12$14.43$14.43277,800——
2012-11-09$14.23$14.23153,600——
2012-11-08$14.06$14.06227,600——
2012-11-07$14.48$14.48201,000——
2012-11-06$14.77$14.77192,400——
2012-11-05$14.51$14.51252,600——
2012-11-02$14.41$14.41299,800——
2012-11-01$13.72$13.72190,600——
2012-10-31$13.29$13.29182,000——
2012-10-26$13.49$13.49172,700——
2012-10-25$13.43$13.43169,300——
2012-10-24$13.15$13.15154,400——
2012-10-23$12.91$12.91138,500——
2012-10-22$12.95$12.95155,200——
2012-10-19$13.16$13.16174,800——
2012-10-18$13.62$13.62167,900——
2012-10-17$14.02$14.02150,800——
2012-10-16$13.92$13.92122,000——
2012-10-15$13.96$13.96162,200——
2012-10-12$14.00$14.00184,100——
2012-10-11$14.12$14.12148,200——
2012-10-10$14.25$14.25154,200——
2012-10-09$14.48$14.48119,000——
2012-10-08$14.77$14.77103,800——
2012-10-05$14.91$14.91168,200——
2012-10-04$14.95$14.95251,900——
2012-10-03$15.00$15.00353,500——
2012-10-02$15.03$15.03236,100——
2012-10-01$14.47$14.4790,300——
2012-09-28$14.21$14.2188,200——
2012-09-27$14.38$14.38102,600——
2012-09-26$14.46$14.46130,300——
2012-09-25$14.40$14.40144,300——
2012-09-24$14.41$14.41126,100——
2012-09-21$14.83$14.83378,900——
2012-09-20$14.79$14.7968,500——
2012-09-19$14.81$14.81173,100——
2012-09-18$14.98$14.9897,400——
2012-09-17$14.73$14.7380,300——
2012-09-14$14.88$14.88110,400——
2012-09-13$14.97$14.97123,100——
2012-09-12$14.38$14.38124,900——
2012-09-11$14.98$14.9886,900——
2012-09-10$14.95$14.9576,800——
2012-09-07$15.02$15.0275,700——
2012-09-06$15.02$15.02158,300——
2012-09-05$14.64$14.6476,600——
2012-09-04$14.81$14.8192,900——
2012-08-31$14.73$14.7381,000——
2012-08-30$14.82$14.82127,700——
2012-08-29$15.01$15.01176,600——
2012-08-28$15.07$15.07112,400——
2012-08-27$15.00$15.0098,900——
2012-08-24$14.85$14.85226,500——
2012-08-23$14.81$14.81111,300——
2012-08-22$15.00$15.00167,200——
2012-08-21$15.42$15.4295,600——
2012-08-20$15.27$15.27101,600——
2012-08-17$15.50$15.5084,300——
2012-08-16$15.26$15.26128,900——
2012-08-15$15.35$15.35166,400——
2012-08-14$14.81$14.81112,300——
2012-08-13$14.88$14.88117,000——
2012-08-10$14.79$14.79131,600——
2012-08-09$14.55$14.5589,600——
2012-08-08$14.58$14.58162,400——
2012-08-07$14.63$14.63134,700——
2012-08-06$14.54$14.5488,300——
2012-08-03$14.37$14.37148,000——
2012-08-02$14.31$14.31212,700——
2012-08-01$14.10$14.10219,600——
2012-07-31$14.61$14.61375,300——
2012-07-30$14.47$14.47135,600——
2012-07-27$14.48$14.48118,000——
2012-07-26$13.77$13.77100,900——
2012-07-25$13.62$13.62134,700——
2012-07-24$13.74$13.7491,700——
2012-07-23$14.08$14.08103,100——
2012-07-20$14.23$14.2398,600——
2012-07-19$14.43$14.4374,100——
2012-07-18$14.43$14.43113,900——
2012-07-17$14.73$14.7391,600——
2012-07-16$14.58$14.58106,300——
2012-07-13$14.92$14.92103,400——
2012-07-12$14.91$14.91190,600——
2012-07-11$14.67$14.67230,300——
2012-07-10$14.07$14.07207,000——
2012-07-09$14.64$14.64229,300——
2012-07-06$15.02$15.02101,800——
2012-07-05$15.50$15.50119,400——
2012-07-03$15.79$15.7993,000——
2012-07-02$15.58$15.58148,000——
2012-06-29$15.15$15.15171,100——
2012-06-28$14.69$14.69131,000——
2012-06-27$14.97$14.97144,100——
2012-06-26$14.67$14.67104,800——
2012-06-25$14.73$14.73146,500——
2012-06-22$15.30$15.301,012,100——
2012-06-21$15.02$15.02209,200——
2012-06-20$15.06$15.06141,800——
2012-06-19$15.00$15.00177,700——
2012-06-18$14.41$14.41275,400——
2012-06-15$13.64$13.64369,900——
2012-06-14$13.57$13.57161,200——
2012-06-13$13.50$13.50207,000——
2012-06-12$13.50$13.50393,300——
2012-06-11$13.73$13.73349,200——
2012-06-08$13.97$13.97102,700——
2012-06-07$13.86$13.86170,700——
2012-06-06$13.84$13.8498,500——
2012-06-05$13.77$13.7786,000——
2012-06-04$13.86$13.86104,400——
2012-06-01$14.08$14.08115,400——
2012-05-31$14.42$14.42174,600——
2012-05-30$14.98$14.98455,200——
2012-05-29$14.91$14.91393,200——
2012-05-25$13.70$13.7052,400——
2012-05-24$13.77$13.7743,300——
2012-05-23$13.87$13.8755,000——
2012-05-22$13.91$13.9196,800——
2012-05-21$13.93$13.93242,200——
2012-05-18$13.91$13.9193,800——
2012-05-17$14.39$14.3994,000——
2012-05-16$14.66$14.6682,300——
2012-05-15$14.92$14.9273,000——
2012-05-14$14.94$14.94100,900——
2012-05-11$15.15$15.1591,000——
2012-05-10$15.21$15.21254,500——
2012-05-09$15.17$15.17223,000——
2012-05-08$15.18$15.18182,600——
2012-05-07$14.46$14.46161,000——
2012-05-04$14.32$14.32341,300——
2012-05-03$13.83$13.83146,500——
2012-05-02$13.99$13.9984,000——
2012-05-01$13.82$13.82153,200——
2012-04-30$14.06$14.0669,000——
2012-04-27$14.46$14.46190,400——
2012-04-26$14.52$14.5271,600——
2012-04-25$14.65$14.65134,300——
2012-04-24$14.33$14.3399,900——
2012-04-23$14.02$14.0262,900——
2012-04-20$14.30$14.3099,100——
2012-04-19$13.96$13.96129,300——
2012-04-18$14.12$14.1277,000——
2012-04-17$14.42$14.4281,900——
2012-04-16$14.08$14.08118,600——
2012-04-13$14.24$14.24129,600——
2012-04-12$14.64$14.6490,400——
2012-04-11$14.75$14.75126,000——
2012-04-10$14.66$14.66153,100——
2012-04-09$15.14$15.14123,900——
2012-04-05$15.74$15.7476,900——
2012-04-04$15.77$15.77129,600——
2012-04-03$16.14$16.14103,400——
2012-04-02$16.27$16.27195,500——
2012-03-30$16.00$16.00179,800——
2012-03-29$16.00$16.00157,400——
2012-03-28$16.07$16.07320,800——
2012-03-27$16.08$16.08182,000——
2012-03-26$16.26$16.26175,600——
2012-03-23$15.58$15.58104,400——
2012-03-22$15.52$15.52187,800——
2012-03-21$15.61$15.6198,400——
2012-03-20$15.50$15.50104,900——
2012-03-19$15.66$15.66157,100——
2012-03-16$15.50$15.50382,700——
2012-03-15$15.75$15.75238,300——
2012-03-14$15.73$15.73161,500——
2012-03-13$16.05$16.05305,900——
2012-03-12$15.83$15.83195,300——
2012-03-09$16.00$16.00434,500——
2012-03-08$14.65$14.65267,100——
2012-03-07$14.49$14.49234,200——
2012-03-06$14.32$14.32289,300——
2012-03-05$14.71$14.71240,500——
2012-03-02$14.89$14.89298,900——
2012-03-01$15.31$15.31189,000——
2012-02-29$15.27$15.27186,600——
2012-02-28$15.42$15.42505,700——
2012-02-27$15.29$15.29407,800——
2012-02-24$16.00$16.0082,000——
2012-02-23$16.23$16.2380,100——
2012-02-22$16.02$16.0268,300——
2012-02-21$16.33$16.3355,500——
2012-02-17$16.66$16.6667,800——
2012-02-16$16.99$16.9979,800——
2012-02-15$17.08$17.0881,400——
2012-02-14$16.94$16.94136,500——
2012-02-13$17.11$17.11103,800——
2012-02-10$17.35$17.3579,600——
2012-02-09$17.72$17.72111,400——
2012-02-08$17.85$17.85139,300——
2012-02-07$18.12$18.12127,400——
2012-02-06$18.34$18.34100,500——
2012-02-03$18.27$18.27109,900——
2012-02-02$17.56$17.56125,300——
2012-02-01$17.34$17.34178,000——
2012-01-31$16.97$16.97123,400——
2012-01-30$17.11$17.11136,800——
2012-01-27$17.38$17.38254,600——
2012-01-26$17.25$17.25174,500——
2012-01-25$17.23$17.23123,300——
2012-01-24$17.14$17.14114,200——
2012-01-23$16.88$16.8860,600——
2012-01-20$17.14$17.14100,500——
2012-01-19$17.23$17.2364,300——
2012-01-18$17.29$17.29109,200——
2012-01-17$17.47$17.4785,400——
2012-01-13$17.44$17.44125,500——
2012-01-12$17.50$17.50161,600——
2012-01-11$17.75$17.75214,700——
2012-01-10$17.77$17.77151,800——
2012-01-09$17.11$17.11142,000——
2012-01-06$17.02$17.02279,700——
2012-01-05$17.03$17.03227,400——
2012-01-04$16.97$16.97148,700——
2012-01-03$17.00$17.00167,400——