Emerald Holding, Inc. (EEX)
NYSE: EEX · Real-Time Price · USD
4.240
+0.160 (3.92%)
Nov 4, 2024, 4:00 PM EST - Market closed
Emerald Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 4.09 | 4.38 | 4.09 | 4.24 | 4.24 | 3.92% | 194,553 |
| Nov 1, 2024 | 4.00 | 4.15 | 3.93 | 4.08 | 4.08 | 3.55% | 142,098 |
| Oct 31, 2024 | 4.04 | 4.09 | 3.92 | 3.94 | 3.94 | -4.14% | 169,328 |
| Oct 30, 2024 | 4.30 | 4.67 | 4.08 | 4.11 | 4.11 | -11.80% | 162,785 |
| Oct 29, 2024 | 4.66 | 4.72 | 4.60 | 4.66 | 4.66 | - | 97,260 |
| Oct 28, 2024 | 4.65 | 4.74 | 4.64 | 4.66 | 4.66 | 0.87% | 75,555 |
| Oct 25, 2024 | 4.56 | 4.66 | 4.56 | 4.62 | 4.62 | 0.43% | 104,754 |
| Oct 24, 2024 | 4.52 | 4.63 | 4.50 | 4.60 | 4.60 | 1.77% | 99,752 |
| Oct 23, 2024 | 4.48 | 4.53 | 4.43 | 4.52 | 4.52 | 0.89% | 94,252 |
| Oct 22, 2024 | 4.28 | 4.50 | 4.28 | 4.48 | 4.48 | 4.43% | 104,369 |
| Oct 21, 2024 | 4.24 | 4.40 | 4.18 | 4.29 | 4.29 | 0.70% | 97,587 |
| Oct 18, 2024 | 4.34 | 4.36 | 4.25 | 4.26 | 4.26 | -1.39% | 123,251 |
| Oct 17, 2024 | 4.15 | 4.32 | 4.13 | 4.32 | 4.32 | 4.10% | 84,336 |
| Oct 16, 2024 | 4.23 | 4.24 | 4.15 | 4.15 | 4.15 | -1.66% | 88,213 |
| Oct 15, 2024 | 4.08 | 4.27 | 4.07 | 4.22 | 4.22 | 2.43% | 137,168 |
| Oct 14, 2024 | 4.05 | 4.22 | 4.01 | 4.12 | 4.12 | 1.23% | 108,539 |
| Oct 11, 2024 | 4.10 | 4.14 | 4.00 | 4.07 | 4.07 | -0.25% | 134,633 |
| Oct 10, 2024 | 4.20 | 4.22 | 4.03 | 4.08 | 4.08 | -2.86% | 129,252 |
| Oct 9, 2024 | 4.34 | 4.40 | 4.16 | 4.20 | 4.20 | -3.89% | 148,822 |
| Oct 8, 2024 | 4.17 | 4.43 | 4.12 | 4.37 | 4.37 | 3.07% | 180,511 |
| Oct 7, 2024 | 4.41 | 4.41 | 4.14 | 4.24 | 4.24 | -3.64% | 152,009 |
| Oct 4, 2024 | 4.31 | 4.43 | 4.24 | 4.40 | 4.40 | 1.85% | 163,451 |
| Oct 3, 2024 | 4.45 | 4.45 | 4.17 | 4.32 | 4.32 | -2.26% | 139,992 |
| Oct 2, 2024 | 4.52 | 4.59 | 4.32 | 4.42 | 4.42 | -4.12% | 164,324 |
| Oct 1, 2024 | 5.00 | 5.00 | 4.58 | 4.61 | 4.61 | -7.62% | 155,138 |
| Sep 30, 2024 | 4.97 | 5.02 | 4.87 | 4.99 | 4.99 | 0.81% | 155,344 |
| Sep 27, 2024 | 4.95 | 5.01 | 4.88 | 4.95 | 4.95 | 1.43% | 240,356 |
| Sep 26, 2024 | 4.95 | 5.03 | 4.79 | 4.88 | 4.88 | 0.21% | 306,117 |
| Sep 25, 2024 | 4.67 | 5.00 | 4.59 | 4.87 | 4.87 | 5.41% | 365,715 |
| Sep 24, 2024 | 4.80 | 4.80 | 4.47 | 4.62 | 4.62 | -4.15% | 1,480,757 |
| Sep 23, 2024 | 4.47 | 4.92 | 4.42 | 4.82 | 4.82 | 9.55% | 1,483,026 |
| Sep 20, 2024 | 4.64 | 4.72 | 4.40 | 4.40 | 4.40 | -6.18% | 2,110,351 |
| Sep 19, 2024 | 4.98 | 5.02 | 4.61 | 4.69 | 4.69 | -3.89% | 1,504,251 |
| Sep 18, 2024 | 4.81 | 5.08 | 4.51 | 4.88 | 4.88 | -0.61% | 1,833,514 |
| Sep 17, 2024 | 4.91 | 5.07 | 4.67 | 4.91 | 4.91 | 0.61% | 396,580 |
| Sep 16, 2024 | 5.37 | 5.37 | 4.08 | 4.88 | 4.88 | -9.80% | 1,134,861 |
| Sep 13, 2024 | 5.40 | 5.59 | 5.24 | 5.41 | 5.41 | 0.37% | 93,770 |
| Sep 12, 2024 | 6.32 | 6.32 | 5.26 | 5.39 | 5.39 | -15.78% | 295,646 |
| Sep 11, 2024 | 6.38 | 6.45 | 6.25 | 6.40 | 6.40 | -0.78% | 362,607 |
| Sep 10, 2024 | 6.42 | 6.65 | 6.30 | 6.45 | 6.45 | -0.46% | 418,045 |
| Sep 9, 2024 | 5.44 | 6.56 | 5.37 | 6.48 | 6.48 | 20.90% | 888,976 |
| Sep 6, 2024 | 5.57 | 5.60 | 5.25 | 5.36 | 5.36 | -3.77% | 70,639 |
| Sep 5, 2024 | 5.45 | 5.67 | 5.41 | 5.57 | 5.57 | 3.34% | 62,192 |
| Sep 4, 2024 | 5.51 | 5.58 | 5.32 | 5.39 | 5.39 | -3.41% | 44,137 |
| Sep 3, 2024 | 5.46 | 5.85 | 5.46 | 5.58 | 5.58 | 0.54% | 50,048 |
| Aug 30, 2024 | 5.52 | 5.59 | 5.48 | 5.55 | 5.55 | 0.54% | 31,771 |
| Aug 29, 2024 | 5.51 | 5.68 | 5.50 | 5.52 | 5.52 | 0.91% | 42,189 |
| Aug 28, 2024 | 5.39 | 5.65 | 5.39 | 5.47 | 5.47 | 0.74% | 61,143 |
| Aug 27, 2024 | 5.38 | 5.51 | 5.37 | 5.43 | 5.43 | 0.93% | 32,665 |
| Aug 26, 2024 | 5.41 | 5.44 | 5.32 | 5.38 | 5.38 | 0.94% | 56,980 |
| Aug 23, 2024 | 5.09 | 5.44 | 5.08 | 5.33 | 5.33 | 4.72% | 59,720 |
| Aug 22, 2024 | 5.20 | 5.22 | 5.06 | 5.09 | 5.09 | -0.78% | 28,398 |
| Aug 21, 2024 | 5.25 | 5.25 | 5.02 | 5.13 | 5.13 | -1.35% | 46,499 |
| Aug 20, 2024 | 5.10 | 5.36 | 5.02 | 5.20 | 5.20 | 2.56% | 57,957 |
| Aug 19, 2024 | 5.13 | 5.21 | 4.99 | 5.07 | 5.07 | -1.74% | 40,414 |
| Aug 16, 2024 | 5.09 | 5.19 | 5.08 | 5.16 | 5.15 | 0.78% | 50,677 |
| Aug 15, 2024 | 5.09 | 5.20 | 5.09 | 5.12 | 5.11 | 2.40% | 64,311 |
| Aug 14, 2024 | 5.04 | 5.14 | 4.91 | 5.00 | 4.99 | -0.79% | 44,095 |
| Aug 13, 2024 | 5.18 | 5.22 | 5.03 | 5.04 | 5.03 | -2.33% | 60,991 |
| Aug 12, 2024 | 5.31 | 5.40 | 5.13 | 5.16 | 5.15 | -2.46% | 55,151 |
| Aug 9, 2024 | 5.22 | 5.36 | 5.02 | 5.29 | 5.27 | 0.95% | 53,859 |
| Aug 8, 2024 | 5.20 | 5.29 | 5.06 | 5.24 | 5.23 | 1.16% | 82,636 |
| Aug 7, 2024 | 4.90 | 5.50 | 4.80 | 5.18 | 5.17 | 8.82% | 101,380 |
| Aug 6, 2024 | 4.90 | 5.02 | 4.69 | 4.76 | 4.75 | -1.65% | 68,145 |
| Aug 5, 2024 | 5.08 | 5.08 | 4.78 | 4.84 | 4.83 | -8.51% | 67,190 |
| Aug 2, 2024 | 5.31 | 5.42 | 5.26 | 5.29 | 5.27 | -3.99% | 51,261 |
| Aug 1, 2024 | 5.62 | 5.74 | 5.43 | 5.51 | 5.49 | -2.82% | 124,605 |
| Jul 31, 2024 | 5.72 | 5.82 | 5.59 | 5.67 | 5.65 | 0.18% | 61,402 |
| Jul 30, 2024 | 5.56 | 5.67 | 5.55 | 5.66 | 5.64 | 1.80% | 68,438 |
| Jul 29, 2024 | 5.78 | 5.86 | 5.56 | 5.56 | 5.54 | -3.64% | 62,216 |
| Jul 26, 2024 | 5.88 | 5.98 | 5.68 | 5.77 | 5.75 | -0.52% | 69,379 |
| Jul 25, 2024 | 5.61 | 5.95 | 5.61 | 5.80 | 5.78 | 3.57% | 83,973 |
| Jul 24, 2024 | 5.78 | 5.90 | 5.59 | 5.60 | 5.58 | -3.45% | 65,860 |
| Jul 23, 2024 | 5.64 | 5.82 | 5.64 | 5.80 | 5.78 | 2.84% | 69,736 |
| Jul 22, 2024 | 5.45 | 5.68 | 5.45 | 5.64 | 5.62 | 3.49% | 71,423 |
| Jul 19, 2024 | 5.66 | 5.74 | 5.43 | 5.45 | 5.43 | -4.05% | 77,011 |
| Jul 18, 2024 | 6.01 | 6.04 | 5.68 | 5.68 | 5.66 | -6.12% | 102,149 |
| Jul 17, 2024 | 6.03 | 6.19 | 5.92 | 6.05 | 6.03 | 0.17% | 301,467 |
| Jul 16, 2024 | 5.62 | 6.09 | 5.62 | 6.04 | 6.02 | 7.28% | 188,998 |
| Jul 15, 2024 | 5.38 | 5.65 | 5.34 | 5.63 | 5.61 | 5.63% | 69,923 |
| Jul 12, 2024 | 5.35 | 5.47 | 5.25 | 5.33 | 5.31 | 0.76% | 83,766 |
| Jul 11, 2024 | 5.29 | 5.42 | 5.25 | 5.29 | 5.27 | 1.15% | 80,442 |
| Jul 10, 2024 | 5.29 | 5.36 | 5.17 | 5.23 | 5.22 | -1.51% | 68,854 |
| Jul 9, 2024 | 5.22 | 5.44 | 5.22 | 5.31 | 5.29 | 0.95% | 87,789 |
| Jul 8, 2024 | 5.59 | 5.59 | 5.25 | 5.26 | 5.24 | -5.23% | 94,070 |
| Jul 5, 2024 | 5.55 | 5.56 | 5.46 | 5.55 | 5.53 | - | 72,308 |
| Jul 3, 2024 | 5.48 | 5.60 | 5.47 | 5.55 | 5.53 | 1.65% | 34,824 |
| Jul 2, 2024 | 5.49 | 5.57 | 5.39 | 5.46 | 5.44 | -0.73% | 143,400 |
| Jul 1, 2024 | 5.68 | 5.69 | 5.45 | 5.50 | 5.48 | -3.34% | 115,010 |
| Jun 28, 2024 | 5.85 | 5.90 | 5.59 | 5.69 | 5.67 | -2.23% | 306,401 |
| Jun 27, 2024 | 6.09 | 6.09 | 5.71 | 5.82 | 5.80 | -5.06% | 159,468 |
| Jun 26, 2024 | 6.38 | 6.40 | 6.12 | 6.13 | 6.11 | -4.37% | 184,477 |
| Jun 25, 2024 | 6.68 | 6.69 | 6.23 | 6.41 | 6.39 | -4.04% | 1,153,831 |
| Jun 24, 2024 | 6.51 | 6.74 | 6.49 | 6.68 | 6.66 | 2.61% | 1,283,922 |
| Jun 21, 2024 | 6.41 | 6.69 | 6.13 | 6.51 | 6.49 | 1.72% | 1,477,458 |
| Jun 20, 2024 | 6.16 | 6.40 | 6.05 | 6.40 | 6.38 | 3.56% | 1,251,907 |
| Jun 18, 2024 | 6.04 | 6.18 | 5.98 | 6.18 | 6.16 | 1.31% | 1,184,299 |
| Jun 17, 2024 | 6.12 | 6.22 | 6.00 | 6.10 | 6.08 | 0.33% | 194,368 |
| Jun 14, 2024 | 6.05 | 6.21 | 5.96 | 6.08 | 6.06 | -0.16% | 193,980 |
| Jun 13, 2024 | 6.22 | 6.23 | 6.08 | 6.09 | 6.07 | -1.93% | 205,826 |