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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$43.47$43.47589,300——
2021-12-30$45.14$45.14528,300——
2021-12-29$45.64$45.64589,100——
2021-12-28$44.94$44.94427,200——
2021-12-27$45.64$45.64451,300——
2021-12-23$45.52$45.52547,900——
2021-12-22$44.69$44.69520,000——
2021-12-21$45.82$45.82606,500——
2021-12-20$44.36$44.36944,000——
2021-12-17$45.04$45.043,692,200——
2021-12-16$42.53$42.53872,300——
2021-12-15$42.29$42.291,023,000——
2021-12-14$40.84$40.84673,200——
2021-12-13$40.45$40.451,205,900——
2021-12-10$40.05$40.05682,800——
2021-12-09$39.99$39.99755,500——
2021-12-08$41.31$41.31608,800——
2021-12-07$42.20$42.20787,000——
2021-12-06$41.99$41.99898,300——
2021-12-03$41.89$41.89806,800——
2021-12-02$42.72$42.72627,200——
2021-12-01$43.63$43.631,150,200——
2021-11-30$44.12$44.121,352,700——
2021-11-29$42.10$42.109,805,400——
2021-11-26$44.21$44.211,063,900——
2021-11-24$43.17$43.171,008,100——
2021-11-23$42.60$42.602,538,900——
2021-11-22$39.87$39.87838,500——
2021-11-19$40.07$40.07668,300——
2021-11-18$39.41$39.41673,200——
2021-11-17$40.90$40.90753,200——
2021-11-16$40.85$40.85923,500——
2021-11-15$37.91$37.91583,700——
2021-11-12$36.94$36.94923,800——
2021-11-11$35.44$35.44481,500——
2021-11-10$35.10$35.10927,400——
2021-11-09$35.09$35.091,468,100——
2021-11-08$34.52$34.521,941,500——
2021-11-05$33.11$33.117,245,400——
2021-11-04$52.61$52.61482,800——
2021-11-03$52.59$52.59372,600——
2021-11-02$50.98$50.98290,200——
2021-11-01$49.93$49.93511,000——
2021-10-29$47.67$47.67427,200——
2021-10-28$48.79$48.79427,500——
2021-10-27$48.23$48.23383,400——
2021-10-26$50.38$50.38334,600——
2021-10-25$50.86$50.86316,000——
2021-10-22$49.85$49.85367,900——
2021-10-21$50.59$50.59331,800——
2021-10-20$49.77$49.77367,700——
2021-10-19$51.02$51.02399,200——
2021-10-18$50.41$50.41387,900——
2021-10-15$50.69$50.69306,100——
2021-10-14$51.45$51.45238,800——
2021-10-13$51.36$51.36218,800——
2021-10-12$51.08$51.08245,900——
2021-10-11$51.58$51.58226,300——
2021-10-08$52.46$52.46262,200——
2021-10-07$53.31$53.31556,300——
2021-10-06$52.59$52.59319,700——
2021-10-05$53.01$53.01270,400——
2021-10-04$53.48$53.48478,400——
2021-10-01$55.01$55.01780,300——
2021-09-30$50.07$50.07463,500——
2021-09-29$51.70$51.70418,100——
2021-09-28$53.15$53.15363,900——
2021-09-27$53.44$53.44403,200——
2021-09-24$52.39$52.39365,300——
2021-09-23$53.84$53.84470,500——
2021-09-22$53.85$53.85405,600——
2021-09-21$54.39$54.39529,300——
2021-09-20$56.36$56.36414,200——
2021-09-17$57.14$57.141,109,300——
2021-09-16$57.47$57.47293,200——
2021-09-15$57.15$57.15348,300——
2021-09-14$57.24$57.24299,000——
2021-09-13$57.38$57.38317,800——
2021-09-10$57.09$57.09484,200——
2021-09-09$58.50$58.50297,800——
2021-09-08$59.83$59.83302,600——
2021-09-07$60.78$60.78462,300——
2021-09-03$63.21$63.21379,800——
2021-09-02$63.41$63.41286,400——
2021-09-01$63.66$63.66342,000——
2021-08-31$63.08$63.08518,900——
2021-08-30$63.82$63.82310,600——
2021-08-27$64.16$64.16476,000——
2021-08-26$62.85$62.85336,200——
2021-08-25$64.33$64.33317,900——
2021-08-24$62.76$62.76247,000——
2021-08-23$63.67$63.67383,200——
2021-08-20$63.23$63.23351,100——
2021-08-19$61.05$61.05352,000——
2021-08-18$60.76$60.76300,400——
2021-08-17$62.66$62.66361,000——
2021-08-16$59.86$59.86269,900——
2021-08-13$61.58$61.58334,000——
2021-08-12$62.69$62.69360,700——
2021-08-11$60.45$60.45284,900——
2021-08-10$60.36$60.36307,400——
2021-08-09$61.25$61.25232,700——
2021-08-06$60.81$60.81403,700——
2021-08-05$61.55$61.55359,000——
2021-08-04$62.04$62.04397,900——
2021-08-03$63.38$63.38403,900——
2021-08-02$63.72$63.72721,500——
2021-07-30$65.90$65.90887,900——
2021-07-29$65.22$65.22675,100——
2021-07-28$65.16$65.16444,400——
2021-07-27$62.71$62.71305,500——
2021-07-26$62.37$62.37238,600——
2021-07-23$64.39$64.39234,800——
2021-07-22$63.65$63.65284,800——
2021-07-21$66.05$66.05672,100——
2021-07-20$65.12$65.12897,400——
2021-07-19$63.68$63.68523,700——
2021-07-16$62.43$62.43585,600——
2021-07-15$60.43$60.43476,800——
2021-07-14$58.59$58.59314,500——
2021-07-13$57.92$57.92412,600——
2021-07-12$59.74$59.74285,000——
2021-07-09$60.15$60.15380,900——
2021-07-08$59.07$59.07596,600——
2021-07-07$61.53$61.53617,500——
2021-07-06$61.67$61.67370,200——
2021-07-02$63.76$63.76522,100——
2021-07-01$64.03$64.03450,400——
2021-06-30$62.99$62.99873,500——
2021-06-29$64.00$64.001,178,900——
2021-06-28$62.68$62.68478,700——
2021-06-25$63.37$63.372,860,700——
2021-06-24$61.85$61.85420,900——
2021-06-23$60.05$60.05446,500——
2021-06-22$58.85$58.85646,900——
2021-06-21$61.09$61.09596,300——
2021-06-18$60.55$60.552,017,100——
2021-06-17$63.12$63.12556,000——
2021-06-16$61.96$61.96459,300——
2021-06-15$61.57$61.57862,300——
2021-06-14$61.79$61.79809,900——
2021-06-11$63.51$63.51829,400——
2021-06-10$65.48$65.48374,800——
2021-06-09$65.06$65.06467,600——
2021-06-08$63.91$63.91543,200——
2021-06-07$65.49$65.49990,900——
2021-06-04$64.40$64.40743,400——
2021-06-03$61.64$61.64464,700——
2021-06-02$61.78$61.781,047,900——
2021-06-01$61.74$61.74784,100——
2021-05-28$60.65$60.651,534,500——
2021-05-27$57.80$57.80431,800——
2021-05-26$57.45$57.45322,900——
2021-05-25$56.61$56.61401,700——
2021-05-24$56.87$56.87333,900——
2021-05-21$58.50$58.50439,300——
2021-05-20$58.64$58.64524,900——
2021-05-19$56.69$56.691,022,600——
2021-05-18$58.23$58.23805,900——
2021-05-17$60.29$60.29559,800——
2021-05-14$62.00$62.00489,000——
2021-05-13$58.50$58.50621,700——
2021-05-12$58.60$58.60546,300——
2021-05-11$58.80$58.80870,700——
2021-05-10$59.87$59.87524,500——
2021-05-07$61.62$61.62432,600——
2021-05-06$60.85$60.85965,200——
2021-05-05$61.01$61.01735,400——
2021-05-04$59.10$59.10929,600——
2021-05-03$61.59$61.59708,600——
2021-04-30$60.98$60.98997,600——
2021-04-29$63.15$63.15858,300——
2021-04-28$62.05$62.05536,700——
2021-04-27$63.75$63.75602,500——
2021-04-26$63.99$63.99860,800——
2021-04-23$61.94$61.941,400,700——
2021-04-22$63.12$63.121,771,900——
2021-04-21$66.00$66.001,170,800——
2021-04-20$65.62$65.622,106,000——
2021-04-19$67.87$67.871,603,800——
2021-04-16$77.64$77.64493,800——
2021-04-15$74.47$74.47828,200——
2021-04-14$74.47$74.471,202,200——
2021-04-13$72.76$72.761,452,700——
2021-04-12$75.86$75.86626,200——
2021-04-09$77.35$77.35979,900——
2021-04-08$78.58$78.58885,400——
2021-04-07$78.86$78.861,310,800——
2021-04-06$79.25$79.251,334,700——
2021-04-05$78.62$78.621,416,300——
2021-04-01$80.46$80.463,196,800——
2021-03-31$92.91$92.91410,500——
2021-03-30$90.30$90.30820,100——
2021-03-29$92.83$92.83281,500——
2021-03-26$94.53$94.53297,600——
2021-03-25$93.88$93.88465,000——
2021-03-24$90.85$90.85354,000——
2021-03-23$93.18$93.18575,200——
2021-03-22$95.03$95.03512,000——
2021-03-19$90.98$90.981,268,800——
2021-03-18$88.29$88.29375,600——
2021-03-17$91.65$91.65501,300——
2021-03-16$93.03$93.03449,900——
2021-03-15$91.84$91.84451,800——
2021-03-12$90.19$90.19561,100——
2021-03-11$91.90$91.90573,800——
2021-03-10$89.63$89.63520,400——
2021-03-09$86.99$86.99813,900——
2021-03-08$86.23$86.23846,600——
2021-03-05$92.31$92.31726,100——
2021-03-04$90.87$90.87755,800——
2021-03-03$94.73$94.73855,200——
2021-03-02$99.30$99.30588,200——
2021-03-01$102.20$102.20737,200——
2021-02-26$96.00$96.00548,900——
2021-02-25$97.15$97.15509,000——
2021-02-24$98.80$98.80564,300——
2021-02-23$93.49$93.491,311,700——
2021-02-22$97.74$97.741,266,800——
2021-02-19$103.04$103.042,119,200——
2021-02-18$117.06$117.06334,800——
2021-02-17$122.51$122.51316,700——
2021-02-16$123.23$123.23326,600——
2021-02-12$125.19$125.19333,200——
2021-02-11$123.87$123.87472,900——
2021-02-10$119.92$119.92376,300——
2021-02-09$119.44$119.44633,400——
2021-02-08$123.45$123.45648,500——
2021-02-05$117.55$117.55434,300——
2021-02-04$116.43$116.43526,700——
2021-02-03$117.98$117.98675,000——
2021-02-02$116.79$116.79443,700——
2021-02-01$115.79$115.79667,400——
2021-01-29$106.85$106.85438,500——
2021-01-28$108.49$108.49439,200——
2021-01-27$107.23$107.23501,800——
2021-01-26$109.37$109.37496,100——
2021-01-25$106.37$106.37513,600——
2021-01-22$107.12$107.12429,600——
2021-01-21$110.06$110.06501,000——
2021-01-20$107.87$107.87513,200——
2021-01-19$106.87$106.87474,100——
2021-01-15$106.29$106.29518,800——
2021-01-14$105.99$105.99884,500——
2021-01-13$107.65$107.65777,600——
2021-01-12$103.38$103.38577,200——
2021-01-11$98.89$98.89406,100——
2021-01-08$97.23$97.23512,700——
2021-01-07$100.77$100.77395,700——
2021-01-06$97.97$97.97608,700——
2021-01-05$96.99$96.99489,300——
2021-01-04$93.10$93.10406,400——