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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$89.60$89.60359,600——
2020-12-30$92.70$92.70312,300——
2020-12-29$90.14$90.14387,900——
2020-12-28$92.16$92.16373,100——
2020-12-24$93.84$93.84176,200——
2020-12-23$95.06$95.06464,400——
2020-12-22$95.77$95.77558,100——
2020-12-21$93.81$93.81655,300——
2020-12-18$96.37$96.371,531,400——
2020-12-17$95.01$95.01856,400——
2020-12-16$90.96$90.961,318,900——
2020-12-15$89.29$89.29544,300——
2020-12-14$86.75$86.75478,000——
2020-12-11$83.68$83.68389,400——
2020-12-10$83.37$83.37449,100——
2020-12-09$81.14$81.14634,300——
2020-12-08$85.61$85.61594,000——
2020-12-07$82.16$82.16482,200——
2020-12-04$82.79$82.79443,000——
2020-12-03$82.45$82.45463,800——
2020-12-02$81.95$81.95397,100——
2020-12-01$82.42$82.42492,900——
2020-11-30$81.93$81.93501,500——
2020-11-27$82.83$82.83276,500——
2020-11-25$80.41$80.41515,900——
2020-11-24$79.17$79.17673,400——
2020-11-23$79.67$79.67690,400——
2020-11-20$82.66$82.66500,500——
2020-11-19$80.56$80.56481,900——
2020-11-18$80.72$80.72690,400——
2020-11-17$85.31$85.31521,500——
2020-11-16$86.72$86.72588,700——
2020-11-13$86.75$86.75585,300——
2020-11-12$85.38$85.38953,300——
2020-11-11$88.42$88.42397,900——
2020-11-10$87.59$87.59568,800——
2020-11-09$89.69$89.69727,100——
2020-11-06$92.30$92.30779,300——
2020-11-05$97.00$97.00552,700——
2020-11-04$98.31$98.31605,900——
2020-11-03$92.79$92.79416,100——
2020-11-02$91.10$91.10459,900——
2020-10-30$89.97$89.97405,800——
2020-10-29$90.77$90.77388,200——
2020-10-28$91.27$91.27475,900——
2020-10-27$94.89$94.89358,300——
2020-10-26$95.29$95.29380,300——
2020-10-23$96.11$96.11806,100——
2020-10-22$97.65$97.65464,700——
2020-10-21$93.04$93.04658,300——
2020-10-20$96.71$96.71621,600——
2020-10-19$95.97$95.97377,200——
2020-10-16$98.88$98.88354,300——
2020-10-15$99.55$99.55511,600——
2020-10-14$97.73$97.73789,300——
2020-10-13$96.26$96.263,495,500——
2020-10-12$111.47$111.47475,400——
2020-10-09$109.51$109.51254,000——
2020-10-08$110.41$110.41299,600——
2020-10-07$108.72$108.72776,800——
2020-10-06$111.31$111.31963,900——
2020-10-05$105.94$105.94385,000——
2020-10-02$100.28$100.28421,300——
2020-10-01$105.89$105.89307,100——
2020-09-30$103.33$103.33419,200——
2020-09-29$104.34$104.34328,200——
2020-09-28$103.64$103.64404,300——
2020-09-25$101.63$101.63259,500——
2020-09-24$99.11$99.11338,100——
2020-09-23$102.23$102.23630,600——
2020-09-22$100.75$100.75504,900——
2020-09-21$100.00$100.00616,400——
2020-09-18$100.59$100.591,396,400——
2020-09-17$101.63$101.63327,700——
2020-09-16$102.34$102.34437,600——
2020-09-15$102.76$102.76436,300——
2020-09-14$104.17$104.17685,500——
2020-09-11$98.08$98.08907,000——
2020-09-10$99.00$99.00639,800——
2020-09-09$104.00$104.00954,600——
2020-09-08$104.21$104.21531,200——
2020-09-04$104.78$104.78589,500——
2020-09-03$106.97$106.97408,200——
2020-09-02$111.51$111.51595,500——
2020-09-01$110.84$110.84682,800——
2020-08-31$114.05$114.05721,300——
2020-08-28$117.59$117.59384,800——
2020-08-27$118.37$118.37866,500——
2020-08-26$123.73$123.73418,400——
2020-08-25$123.59$123.59579,800——
2020-08-24$125.55$125.55450,400——
2020-08-21$128.04$128.04404,100——
2020-08-20$131.12$131.12301,700——
2020-08-19$131.78$131.78396,000——
2020-08-18$129.92$129.921,012,600——
2020-08-17$133.39$133.39541,700——
2020-08-14$133.42$133.42792,900——
2020-08-13$134.94$134.941,081,800——
2020-08-12$129.57$129.57757,300——
2020-08-11$122.33$122.331,252,500——
2020-08-10$130.19$130.19970,500——
2020-08-07$130.66$130.66792,300——
2020-08-06$126.96$126.961,287,400——
2020-08-05$134.46$134.461,390,800——
2020-08-04$122.63$122.631,359,700——
2020-08-03$118.00$118.001,249,600——
2020-07-31$111.24$111.241,833,600——
2020-07-30$97.02$97.02640,700——
2020-07-29$94.23$94.23610,900——
2020-07-28$92.50$92.50785,200——
2020-07-27$94.78$94.78902,500——
2020-07-24$89.87$89.871,369,100——
2020-07-23$88.97$88.979,627,300——
2020-07-22$93.98$93.981,317,200——
2020-07-21$94.14$94.142,152,100——
2020-07-20$102.06$102.06929,700——
2020-07-17$104.20$104.201,118,500——
2020-07-16$99.47$99.47590,500——
2020-07-15$98.16$98.16623,200——
2020-07-14$96.66$96.66509,300——
2020-07-13$91.33$91.33460,600——
2020-07-10$94.23$94.23527,400——
2020-07-09$94.48$94.48468,700——
2020-07-08$94.41$94.41866,000——
2020-07-07$89.47$89.47607,600——
2020-07-06$85.77$85.77605,900——
2020-07-02$84.08$84.08362,200——
2020-07-01$81.91$81.91447,100——
2020-06-30$79.08$79.08658,600——
2020-06-29$75.43$75.43643,600——
2020-06-26$75.28$75.28818,500——
2020-06-25$76.10$76.10861,600——
2020-06-24$73.15$73.15586,900——
2020-06-23$74.35$74.35613,900——
2020-06-22$73.11$73.11510,700——
2020-06-19$71.88$71.88928,900——
2020-06-18$70.05$70.05447,200——
2020-06-17$69.95$69.95342,500——
2020-06-16$70.19$70.19587,600——
2020-06-15$71.07$71.07542,700——
2020-06-12$68.78$68.78794,300——
2020-06-11$68.11$68.11932,200——
2020-06-10$71.22$71.22870,500——
2020-06-09$69.43$69.431,065,000——
2020-06-08$68.69$68.692,628,100——
2020-06-05$86.91$86.91546,700——
2020-06-04$84.82$84.82585,200——
2020-06-03$86.35$86.35547,500——
2020-06-02$89.30$89.30681,500——
2020-06-01$89.29$89.291,152,900——
2020-05-29$83.49$83.49493,200——
2020-05-28$81.98$81.98405,600——
2020-05-27$84.13$84.13785,300——
2020-05-26$84.01$84.01399,300——
2020-05-22$84.59$84.59279,400——
2020-05-21$82.49$82.49422,000——
2020-05-20$88.59$88.59528,900——
2020-05-19$86.44$86.44408,800——
2020-05-18$89.52$89.52675,200——
2020-05-15$83.35$83.35461,100——
2020-05-14$80.84$80.84393,900——
2020-05-13$81.14$81.14636,000——
2020-05-12$81.47$81.47760,500——
2020-05-11$84.55$84.55502,600——
2020-05-08$80.73$80.73388,100——
2020-05-07$79.25$79.25398,100——
2020-05-06$79.48$79.48375,000——
2020-05-05$79.51$79.51504,000——
2020-05-04$79.50$79.50603,700——
2020-05-01$78.70$78.70784,300——
2020-04-30$73.95$73.95483,800——
2020-04-29$73.95$73.95705,400——
2020-04-28$75.41$75.41610,400——
2020-04-27$78.58$78.581,388,700——
2020-04-24$73.30$73.301,538,700——
2020-04-23$66.57$66.57358,500——
2020-04-22$66.60$66.60277,100——
2020-04-21$66.96$66.96285,700——
2020-04-20$70.20$70.20431,900——
2020-04-17$67.16$67.16449,900——
2020-04-16$63.56$63.56494,300——
2020-04-15$62.58$62.58301,000——
2020-04-14$63.49$63.49378,900——
2020-04-13$62.02$62.02233,300——
2020-04-09$62.64$62.64280,000——
2020-04-08$61.93$61.93312,000——
2020-04-07$59.18$59.18554,600——
2020-04-06$61.34$61.34457,100——
2020-04-03$57.66$57.66363,100——
2020-04-02$57.03$57.03375,100——
2020-04-01$54.33$54.33450,900——
2020-03-31$57.86$57.86555,400——
2020-03-30$54.50$54.50407,300——
2020-03-27$51.22$51.22488,500——
2020-03-26$57.34$57.34343,800——
2020-03-25$54.72$54.72456,900——
2020-03-24$55.92$55.92515,100——
2020-03-23$49.61$49.61588,300——
2020-03-20$49.34$49.34799,700——
2020-03-19$53.10$53.10714,300——
2020-03-18$55.59$55.59867,500——
2020-03-17$57.65$57.65960,700——
2020-03-16$57.36$57.361,117,500——
2020-03-13$68.76$68.761,828,600——
2020-03-12$56.28$56.281,162,100——
2020-03-11$53.03$53.03415,100——
2020-03-10$57.90$57.90469,500——
2020-03-09$52.52$52.52388,500——
2020-03-06$58.65$58.65453,400——
2020-03-05$60.83$60.83409,500——
2020-03-04$61.22$61.22475,500——
2020-03-03$56.06$56.06655,500——
2020-03-02$58.79$58.79495,100——
2020-02-28$58.68$58.68686,600——
2020-02-27$55.32$55.32472,700——
2020-02-26$58.42$58.42328,800——
2020-02-25$59.91$59.91439,800——
2020-02-24$61.44$61.44517,100——
2020-02-21$65.94$65.941,153,400——
2020-02-20$64.58$64.58355,500——
2020-02-19$64.58$64.58498,000——
2020-02-18$63.79$63.79454,500——
2020-02-14$63.17$63.17231,400——
2020-02-13$63.00$63.00279,300——
2020-02-12$63.25$63.25299,700——
2020-02-11$62.81$62.81190,200——
2020-02-10$61.84$61.84268,900——
2020-02-07$61.34$61.34218,200——
2020-02-06$62.02$62.02347,500——
2020-02-05$61.81$61.81382,200——
2020-02-04$59.34$59.34265,700——
2020-02-03$56.83$56.83267,500——
2020-01-31$55.09$55.09223,500——
2020-01-30$55.18$55.18136,800——
2020-01-29$56.11$56.11163,500——
2020-01-28$55.75$55.75180,800——
2020-01-27$53.54$53.54232,600——
2020-01-24$56.02$56.02275,800——
2020-01-23$58.11$58.11239,600——
2020-01-22$58.44$58.44285,700——
2020-01-21$57.32$57.32331,900——
2020-01-17$55.56$55.56254,900——
2020-01-16$56.04$56.04240,600——
2020-01-15$54.96$54.96279,300——
2020-01-14$55.25$55.25225,100——
2020-01-13$54.55$54.55377,600——
2020-01-10$55.70$55.70818,600——
2020-01-09$56.68$56.68303,400——
2020-01-08$55.06$55.06233,800——
2020-01-07$54.08$54.08224,700——
2020-01-06$54.97$54.97234,000——
2020-01-03$54.24$54.24451,700——
2020-01-02$54.00$54.00222,100——