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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$53.95$53.95212,700——
2019-12-30$54.29$54.29194,200——
2019-12-27$54.00$54.00238,200——
2019-12-26$54.23$54.23206,700——
2019-12-24$55.86$55.86120,800——
2019-12-23$54.96$54.96308,300——
2019-12-20$54.42$54.42817,200——
2019-12-19$53.92$53.92250,600——
2019-12-18$52.34$52.34374,300——
2019-12-17$52.68$52.68265,800——
2019-12-16$51.21$51.21432,500——
2019-12-13$51.97$51.97290,900——
2019-12-12$54.03$54.03254,300——
2019-12-11$53.32$53.32286,600——
2019-12-10$54.00$54.00275,700——
2019-12-09$53.99$53.99228,500——
2019-12-06$54.98$54.98317,100——
2019-12-05$52.58$52.58276,600——
2019-12-04$54.12$54.12274,200——
2019-12-03$53.66$53.66685,100——
2019-12-02$53.62$53.62303,900——
2019-11-29$54.86$54.86200,500——
2019-11-27$55.32$55.32251,900——
2019-11-26$55.09$55.09425,800——
2019-11-25$54.55$54.55419,400——
2019-11-22$51.27$51.27329,400——
2019-11-21$52.41$52.41284,500——
2019-11-20$54.43$54.43414,200——
2019-11-19$54.11$54.11319,000——
2019-11-18$54.35$54.35208,700——
2019-11-15$54.82$54.82272,600——
2019-11-14$54.35$54.35245,500——
2019-11-13$54.71$54.71266,600——
2019-11-12$55.33$55.33227,800——
2019-11-11$53.75$53.75337,800——
2019-11-08$54.04$54.04350,500——
2019-11-07$55.00$55.00719,800——
2019-11-06$58.40$58.40484,100——
2019-11-05$58.14$58.14220,000——
2019-11-04$56.56$56.56354,500——
2019-11-01$59.06$59.06332,700——
2019-10-31$57.16$57.16248,900——
2019-10-30$57.87$57.87235,900——
2019-10-29$57.07$57.07266,200——
2019-10-28$56.20$56.20204,900——
2019-10-25$55.01$55.01177,100——
2019-10-24$54.16$54.16163,900——
2019-10-23$53.06$53.06158,700——
2019-10-22$54.27$54.27317,500——
2019-10-21$52.07$52.07411,000——
2019-10-18$54.91$54.91274,500——
2019-10-17$54.17$54.17217,400——
2019-10-16$53.79$53.79369,400——
2019-10-15$54.23$54.23275,700——
2019-10-14$52.47$52.47116,500——
2019-10-11$52.58$52.58205,200——
2019-10-10$52.50$52.50194,100——
2019-10-09$52.13$52.13139,600——
2019-10-08$51.78$51.78163,200——
2019-10-07$54.07$54.07334,000——
2019-10-04$54.14$54.14294,100——
2019-10-03$53.75$53.75340,800——
2019-10-02$52.80$52.80334,400——
2019-10-01$52.36$52.36390,900——
2019-09-30$52.28$52.28319,700——
2019-09-27$51.02$51.02305,000——
2019-09-26$50.73$50.73292,000——
2019-09-25$50.95$50.95327,000——
2019-09-24$51.61$51.61300,900——
2019-09-23$51.88$51.88425,200——
2019-09-20$51.06$51.062,483,900——
2019-09-19$52.05$52.05546,900——
2019-09-18$53.27$53.27441,500——
2019-09-17$53.32$53.32464,900——
2019-09-16$53.14$53.14793,300——
2019-09-13$52.00$52.00558,000——
2019-09-12$54.14$54.14578,400——
2019-09-11$54.41$54.41516,100——
2019-09-10$57.20$57.20383,800——
2019-09-09$56.63$56.63330,800——
2019-09-06$56.08$56.08419,600——
2019-09-05$56.72$56.721,089,800——
2019-09-04$56.00$56.001,551,900——
2019-09-03$50.14$50.142,228,400——
2019-08-30$43.80$43.80367,000——
2019-08-29$42.44$42.44333,300——
2019-08-28$40.61$40.61259,500——
2019-08-27$40.60$40.60494,900——
2019-08-26$40.80$40.80256,100——
2019-08-23$40.82$40.82347,800——
2019-08-22$41.60$41.60365,900——
2019-08-21$42.10$42.10372,000——
2019-08-20$42.90$42.90312,300——
2019-08-19$44.16$44.16258,100——
2019-08-16$43.65$43.65267,900——
2019-08-15$43.09$43.09202,900——
2019-08-14$42.96$42.96248,400——
2019-08-13$43.64$43.64169,200——
2019-08-12$42.90$42.90303,800——
2019-08-09$43.62$43.62271,300——
2019-08-08$44.03$44.03317,600——
2019-08-07$44.91$44.91363,600——
2019-08-06$44.47$44.47331,300——
2019-08-05$43.12$43.12725,500——
2019-08-02$44.82$44.82714,900——
2019-08-01$44.19$44.19378,800——
2019-07-31$44.14$44.14366,500——
2019-07-30$44.83$44.83216,300——
2019-07-29$43.57$43.57235,300——
2019-07-26$44.41$44.41231,800——
2019-07-25$42.79$42.79170,900——
2019-07-24$44.23$44.23261,000——
2019-07-23$43.11$43.11214,600——
2019-07-22$42.69$42.69194,800——
2019-07-19$44.15$44.15320,400——
2019-07-18$43.93$43.93293,600——
2019-07-17$42.41$42.41327,400——
2019-07-16$43.40$43.40195,100——
2019-07-15$43.54$43.54208,500——
2019-07-12$43.25$43.25198,400——
2019-07-11$43.67$43.67253,000——
2019-07-10$44.29$44.29202,200——
2019-07-09$44.39$44.39278,500——
2019-07-08$43.89$43.89436,700——
2019-07-05$45.49$45.49256,300——
2019-07-03$46.78$46.78191,500——
2019-07-02$46.29$46.29361,500——
2019-07-01$46.21$46.21516,200——
2019-06-28$48.31$48.31752,000——
2019-06-27$48.00$48.00293,200——
2019-06-26$46.53$46.53425,100——
2019-06-25$47.11$47.11399,700——
2019-06-24$45.72$45.72457,200——
2019-06-21$46.35$46.35933,500——
2019-06-20$46.46$46.46293,700——
2019-06-19$46.53$46.53332,000——
2019-06-18$46.63$46.63428,200——
2019-06-17$45.31$45.31362,400——
2019-06-14$43.36$43.36260,400——
2019-06-13$44.83$44.83369,900——
2019-06-12$44.32$44.32277,100——
2019-06-11$44.13$44.13412,100——
2019-06-10$44.97$44.97480,800——
2019-06-07$46.49$46.49323,800——
2019-06-06$44.84$44.84530,400——
2019-06-05$45.93$45.93690,900——
2019-06-04$45.38$45.38875,700——
2019-06-03$43.21$43.21620,000——
2019-05-31$39.92$39.92436,300——
2019-05-30$40.89$40.89250,600——
2019-05-29$41.72$41.72260,500——
2019-05-28$42.72$42.72373,800——
2019-05-24$43.27$43.27264,400——
2019-05-23$43.41$43.41368,200——
2019-05-22$43.58$43.58325,900——
2019-05-21$44.26$44.26302,500——
2019-05-20$43.30$43.30403,300——
2019-05-17$44.24$44.24471,100——
2019-05-16$45.24$45.24483,600——
2019-05-15$45.24$45.24286,100——
2019-05-14$44.20$44.20599,900——
2019-05-13$44.82$44.82449,600——
2019-05-10$46.69$46.69601,300——
2019-05-09$47.86$47.86341,300——
2019-05-08$47.68$47.68766,700——
2019-05-07$47.49$47.49502,400——
2019-05-06$49.41$49.41636,000——
2019-05-03$48.12$48.121,346,200——
2019-05-02$53.40$53.40447,200——
2019-05-01$52.33$52.33698,600——
2019-04-30$51.68$51.68477,800——
2019-04-29$53.51$53.51719,700——
2019-04-26$53.47$53.47270,600——
2019-04-25$53.86$53.86321,200——
2019-04-24$53.58$53.58383,200——
2019-04-23$52.81$52.81419,800——
2019-04-22$52.23$52.23682,100——
2019-04-18$52.96$52.96675,000——
2019-04-17$51.59$51.59760,600——
2019-04-16$52.93$52.93532,900——
2019-04-15$52.89$52.89302,600——
2019-04-12$53.11$53.111,004,200——
2019-04-11$53.58$53.58668,400——
2019-04-10$53.45$53.45373,900——
2019-04-09$52.36$52.36582,800——
2019-04-08$52.79$52.79418,300——
2019-04-05$53.27$53.27640,400——
2019-04-04$52.32$52.32546,100——
2019-04-03$51.37$51.37543,200——
2019-04-02$50.99$50.99419,900——
2019-04-01$50.23$50.23506,600——
2019-03-29$50.52$50.52480,400——
2019-03-28$49.87$49.87743,200——
2019-03-27$49.36$49.36549,500——
2019-03-26$49.82$49.82760,400——
2019-03-25$48.99$48.99517,900——
2019-03-22$48.33$48.33793,800——
2019-03-21$49.00$49.00811,300——
2019-03-20$48.23$48.23661,200——
2019-03-19$49.12$49.12798,900——
2019-03-18$49.54$49.54457,900——
2019-03-15$49.99$49.991,494,800——
2019-03-14$50.57$50.571,097,200——
2019-03-13$52.09$52.091,304,300——
2019-03-12$56.98$56.98515,500——
2019-03-11$59.51$59.51516,300——
2019-03-08$56.93$56.93470,300——
2019-03-07$57.07$57.07391,200——
2019-03-06$57.17$57.17592,200——
2019-03-05$57.79$57.79402,300——
2019-03-04$57.66$57.66727,100——
2019-03-01$59.51$59.51638,000——
2019-02-28$58.35$58.35425,300——
2019-02-27$58.71$58.71608,600——
2019-02-26$57.98$57.98766,500——
2019-02-25$61.01$61.01626,600——
2019-02-22$63.33$63.33716,300——
2019-02-21$63.72$63.72300,600——
2019-02-20$65.15$65.15231,000——
2019-02-19$65.65$65.65268,800——
2019-02-15$66.16$66.16295,300——
2019-02-14$65.01$65.01301,400——
2019-02-13$65.66$65.66324,300——
2019-02-12$65.20$65.20307,100——
2019-02-11$64.43$64.43312,500——
2019-02-08$62.64$62.64193,300——
2019-02-07$61.75$61.75240,100——
2019-02-06$64.12$64.12223,200——
2019-02-05$63.65$63.65253,600——
2019-02-04$63.42$63.42163,100——
2019-02-01$62.66$62.66369,500——
2019-01-31$62.39$62.39360,100——
2019-01-30$60.54$60.54337,300——
2019-01-29$60.01$60.01316,500——
2019-01-28$59.57$59.57292,200——
2019-01-25$60.02$60.02304,300——
2019-01-24$59.63$59.63227,500——
2019-01-23$60.32$60.32439,600——
2019-01-22$60.83$60.83433,100——
2019-01-18$62.34$62.34517,300——
2019-01-17$62.60$62.60733,900——
2019-01-16$65.11$65.11392,800——
2019-01-15$64.74$64.74330,300——
2019-01-14$62.92$62.92260,700——
2019-01-11$64.09$64.09294,800——
2019-01-10$64.24$64.24405,000——
2019-01-09$63.90$63.90487,400——
2019-01-08$62.70$62.70431,600——
2019-01-07$61.55$61.55519,600——
2019-01-04$58.79$58.79457,500——
2019-01-03$57.54$57.54454,500——
2019-01-02$57.70$57.70482,700——