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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$32.84$32.84262,900——
2016-12-29$33.24$33.24254,000——
2016-12-28$32.69$32.69245,600——
2016-12-27$32.54$32.54308,600——
2016-12-23$33.59$33.59380,400——
2016-12-22$33.50$33.50306,900——
2016-12-21$34.15$34.15429,700——
2016-12-20$35.07$35.07567,900——
2016-12-19$34.12$34.12569,200——
2016-12-16$35.88$35.881,881,600——
2016-12-15$35.83$35.83552,400——
2016-12-14$34.57$34.57835,500——
2016-12-13$34.21$34.21659,000——
2016-12-12$33.47$33.47964,100——
2016-12-09$32.37$32.372,085,700——
2016-12-08$27.22$27.22356,100——
2016-12-07$26.52$26.52575,300——
2016-12-06$27.77$27.77572,000——
2016-12-05$27.50$27.50435,200——
2016-12-02$26.27$26.27282,500——
2016-12-01$26.29$26.29664,000——
2016-11-30$26.76$26.76541,000——
2016-11-29$28.30$28.30472,900——
2016-11-28$28.31$28.31388,000——
2016-11-25$30.14$30.14233,800——
2016-11-23$29.54$29.54355,700——
2016-11-22$28.81$28.81396,700——
2016-11-21$29.43$29.43268,800——
2016-11-18$29.42$29.42509,600——
2016-11-17$29.86$29.86338,200——
2016-11-16$29.47$29.47307,700——
2016-11-15$30.40$30.40362,700——
2016-11-14$31.40$31.40528,000——
2016-11-11$30.90$30.90540,900——
2016-11-10$30.60$30.60633,500——
2016-11-09$28.90$28.90705,000——
2016-11-08$27.80$27.80686,200——
2016-11-07$26.36$26.36503,200——
2016-11-04$25.32$25.32589,300——
2016-11-03$24.60$24.60552,600——
2016-11-02$25.43$25.43503,300——
2016-11-01$27.13$27.13336,100——
2016-10-31$26.72$26.72318,600——
2016-10-28$26.90$26.90277,400——
2016-10-27$27.47$27.47167,400——
2016-10-26$27.77$27.77198,800——
2016-10-25$27.85$27.85211,600——
2016-10-24$28.29$28.29199,700——
2016-10-21$28.14$28.14372,700——
2016-10-20$28.39$28.39271,500——
2016-10-19$28.51$28.51521,000——
2016-10-18$28.70$28.70311,500——
2016-10-17$28.64$28.64466,200——
2016-10-14$29.24$29.24542,300——
2016-10-13$30.19$30.19462,800——
2016-10-12$31.00$31.00330,300——
2016-10-11$31.85$31.85618,400——
2016-10-10$32.08$32.08281,000——
2016-10-07$31.19$31.19702,700——
2016-10-06$31.90$31.90440,300——
2016-10-05$32.23$32.23605,900——
2016-10-04$31.55$31.55592,500——
2016-10-03$31.62$31.62724,600——
2016-09-30$31.53$31.531,400,400——
2016-09-29$27.76$27.76574,500——
2016-09-28$29.16$29.16582,000——
2016-09-27$28.50$28.50238,000——
2016-09-26$28.10$28.10237,300——
2016-09-23$28.36$28.36319,500——
2016-09-22$28.74$28.74374,400——
2016-09-21$28.59$28.59838,600——
2016-09-20$28.00$28.00555,000——
2016-09-19$26.99$26.99383,500——
2016-09-16$27.49$27.491,097,800——
2016-09-15$27.45$27.45263,400——
2016-09-14$26.95$26.95483,600——
2016-09-13$26.81$26.81240,700——
2016-09-12$27.55$27.55331,800——
2016-09-09$26.71$26.71435,000——
2016-09-08$27.86$27.86287,200——
2016-09-07$27.69$27.69302,300——
2016-09-06$27.35$27.35335,300——
2016-09-02$26.90$26.90385,400——
2016-09-01$26.41$26.41268,900——
2016-08-31$26.65$26.65368,400——
2016-08-30$27.06$27.06530,200——
2016-08-29$27.46$27.46410,800——
2016-08-26$27.59$27.59515,400——
2016-08-25$27.25$27.25361,400——
2016-08-24$27.06$27.06453,700——
2016-08-23$27.63$27.63228,800——
2016-08-22$27.77$27.77352,700——
2016-08-19$28.01$28.01467,800——
2016-08-18$27.92$27.92460,000——
2016-08-17$26.90$26.901,008,500——
2016-08-16$26.56$26.56654,600——
2016-08-15$27.42$27.42522,300——
2016-08-12$26.87$26.87850,300——
2016-08-11$27.60$27.60496,600——
2016-08-10$27.44$27.44610,600——
2016-08-09$29.63$29.63337,000——
2016-08-08$29.77$29.77715,700——
2016-08-05$29.78$29.781,283,500——
2016-08-04$30.69$30.69614,600——
2016-08-03$30.42$30.42556,300——
2016-08-02$30.47$30.47787,500——
2016-08-01$30.97$30.97740,100——
2016-07-29$33.39$33.39944,500——
2016-07-28$32.85$32.85448,700——
2016-07-27$33.78$33.78272,600——
2016-07-26$33.44$33.44435,500——
2016-07-25$33.24$33.24629,500——
2016-07-22$32.34$32.34501,800——
2016-07-21$32.30$32.30620,100——
2016-07-20$31.80$31.80507,400——
2016-07-19$30.30$30.30658,800——
2016-07-18$31.27$31.27428,300——
2016-07-15$31.18$31.18984,600——
2016-07-14$30.79$30.79534,400——
2016-07-13$30.74$30.74563,900——
2016-07-12$31.51$31.51751,600——
2016-07-11$30.47$30.47698,900——
2016-07-08$30.04$30.04565,700——
2016-07-07$29.58$29.58387,000——
2016-07-06$29.30$29.30418,600——
2016-07-05$28.78$28.78538,900——
2016-07-01$28.71$28.71662,600——
2016-06-30$28.12$28.12820,200——
2016-06-29$28.17$28.17715,900——
2016-06-28$28.32$28.321,408,600——
2016-06-27$27.24$27.241,625,400——
2016-06-24$29.34$29.341,925,300——
2016-06-23$30.65$30.652,695,900——
2016-06-22$31.33$31.339,588,700——
2016-06-21$39.32$39.32419,000——
2016-06-20$39.32$39.32346,600——
2016-06-17$38.97$38.97657,500——
2016-06-16$41.08$41.08493,100——
2016-06-15$41.16$41.16436,500——
2016-06-14$41.80$41.80462,500——
2016-06-13$41.27$41.27685,100——
2016-06-10$42.30$42.30534,300——
2016-06-09$43.49$43.49293,300——
2016-06-08$43.95$43.95303,200——
2016-06-07$43.85$43.85421,200——
2016-06-06$44.22$44.22275,800——
2016-06-03$43.71$43.71355,100——
2016-06-02$43.64$43.64322,100——
2016-06-01$43.49$43.49336,400——
2016-05-31$43.88$43.88462,600——
2016-05-27$43.70$43.70304,000——
2016-05-26$43.15$43.15385,900——
2016-05-25$42.97$42.97429,500——
2016-05-24$42.33$42.33567,100——
2016-05-23$41.89$41.89661,100——
2016-05-20$42.07$42.07385,600——
2016-05-19$41.24$41.24262,700——
2016-05-18$41.77$41.77435,400——
2016-05-17$41.15$41.15622,200——
2016-05-16$40.84$40.84785,500——
2016-05-13$39.47$39.47801,900——
2016-05-12$38.88$38.88498,300——
2016-05-11$38.77$38.77349,100——
2016-05-10$39.43$39.43583,300——
2016-05-09$39.07$39.071,108,500——
2016-05-06$38.30$38.30914,600——
2016-05-05$37.85$37.85359,900——
2016-05-04$37.95$37.95330,000——
2016-05-03$39.25$39.25324,000——
2016-05-02$39.77$39.77545,700——
2016-04-29$38.52$38.52486,400——
2016-04-28$39.20$39.20266,400——
2016-04-27$39.64$39.64258,900——
2016-04-26$40.25$40.25715,300——
2016-04-25$40.71$40.71397,200——
2016-04-22$40.58$40.58313,000——
2016-04-21$39.44$39.44288,800——
2016-04-20$39.00$39.00279,300——
2016-04-19$39.36$39.36347,000——
2016-04-18$40.11$40.11388,600——
2016-04-15$39.60$39.60214,000——
2016-04-14$38.70$38.70420,000——
2016-04-13$39.64$39.64405,500——
2016-04-12$38.70$38.70315,900——
2016-04-11$38.41$38.41252,000——
2016-04-08$38.95$38.95312,800——
2016-04-07$38.85$38.85481,900——
2016-04-06$39.54$39.54932,100——
2016-04-05$37.58$37.58488,700——
2016-04-04$37.21$37.21384,300——
2016-04-01$36.55$36.55574,300——
2016-03-31$36.35$36.35386,900——
2016-03-30$35.22$35.22277,600——
2016-03-29$35.52$35.52673,000——
2016-03-28$33.57$33.57555,700——
2016-03-24$33.75$33.75293,700——
2016-03-23$33.15$33.15404,500——
2016-03-22$34.40$34.40611,000——
2016-03-21$32.26$32.26540,200——
2016-03-18$32.18$32.18667,300——
2016-03-17$31.64$31.64477,600——
2016-03-16$32.87$32.87256,000——
2016-03-15$33.04$33.04305,700——
2016-03-14$33.77$33.77309,300——
2016-03-11$34.00$34.00493,500——
2016-03-10$34.22$34.22306,400——
2016-03-09$34.38$34.38283,100——
2016-03-08$34.60$34.60383,300——
2016-03-07$35.58$35.58266,400——
2016-03-04$35.41$35.41406,800——
2016-03-03$34.84$34.84262,400——
2016-03-02$35.55$35.55333,100——
2016-03-01$35.12$35.12784,400——
2016-02-29$33.83$33.83665,300——
2016-02-26$35.94$35.94604,900——
2016-02-25$37.18$37.18431,700——
2016-02-24$37.37$37.37309,900——
2016-02-23$37.07$37.07558,500——
2016-02-22$38.07$38.07375,700——
2016-02-19$37.69$37.69613,500——
2016-02-18$36.31$36.31277,800——
2016-02-17$37.22$37.22377,400——
2016-02-16$36.96$36.96308,600——
2016-02-12$35.88$35.88249,100——
2016-02-11$35.20$35.20574,900——
2016-02-10$34.60$34.60441,300——
2016-02-09$33.63$33.63538,600——
2016-02-08$33.08$33.08684,400——
2016-02-05$35.78$35.78455,400——
2016-02-04$36.87$36.87394,300——
2016-02-03$37.40$37.40510,100——
2016-02-02$37.39$37.39419,600——
2016-02-01$36.48$36.48567,500——
2016-01-29$36.60$36.60846,200——
2016-01-28$35.13$35.13314,200——
2016-01-27$35.40$35.40532,800——
2016-01-26$36.36$36.36385,600——
2016-01-25$36.06$36.06391,000——
2016-01-22$36.16$36.16303,200——
2016-01-21$34.94$34.94804,800——
2016-01-20$34.86$34.86486,500——
2016-01-19$33.00$33.00338,900——
2016-01-15$34.63$34.63289,000——
2016-01-14$34.94$34.94394,900——
2016-01-13$34.24$34.24414,600——
2016-01-12$36.16$36.16404,700——
2016-01-11$34.37$34.37775,600——
2016-01-08$35.26$35.26389,100——
2016-01-07$36.40$36.40388,800——
2016-01-06$38.23$38.23388,800——
2016-01-05$38.59$38.59392,500——
2016-01-04$38.09$38.09437,700——