Emerald Holding, Inc. (EEX)
NYSE: EEX · Real-Time Price · USD
3.750
-0.030 (-0.79%)
Dec 5, 2025, 4:00 PM EST - Market closed
Emerald Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.79 | 3.79 | 3.70 | 3.75 | 3.75 | -0.79% | 71,594 |
| Dec 4, 2025 | 3.74 | 3.79 | 3.65 | 3.78 | 3.78 | -0.26% | 103,015 |
| Dec 3, 2025 | 3.51 | 3.79 | 3.51 | 3.79 | 3.79 | 8.29% | 163,073 |
| Dec 2, 2025 | 3.37 | 3.52 | 3.33 | 3.50 | 3.50 | 3.86% | 110,402 |
| Dec 1, 2025 | 3.59 | 3.67 | 3.32 | 3.37 | 3.37 | -7.92% | 31,874 |
| Nov 28, 2025 | 3.57 | 3.66 | 3.54 | 3.66 | 3.66 | 3.39% | 11,640 |
| Nov 26, 2025 | 3.57 | 3.62 | 3.49 | 3.54 | 3.54 | -1.67% | 34,033 |
| Nov 25, 2025 | 3.67 | 3.77 | 3.55 | 3.60 | 3.60 | -1.10% | 44,466 |
| Nov 24, 2025 | 3.94 | 3.94 | 3.58 | 3.64 | 3.64 | -7.85% | 41,834 |
| Nov 21, 2025 | 3.76 | 3.97 | 3.76 | 3.95 | 3.95 | 5.90% | 52,055 |
| Nov 20, 2025 | 3.86 | 4.04 | 3.72 | 3.73 | 3.73 | -2.36% | 17,417 |
| Nov 19, 2025 | 3.87 | 3.95 | 3.78 | 3.82 | 3.82 | -1.29% | 18,800 |
| Nov 18, 2025 | 3.83 | 3.93 | 3.74 | 3.87 | 3.87 | 1.57% | 24,343 |
| Nov 17, 2025 | 4.00 | 4.00 | 3.81 | 3.81 | 3.81 | -4.75% | 21,196 |
| Nov 14, 2025 | 3.98 | 4.07 | 3.95 | 4.00 | 4.00 | - | 16,908 |
| Nov 13, 2025 | 4.03 | 4.15 | 3.98 | 4.00 | 4.00 | -2.20% | 36,192 |
| Nov 12, 2025 | 4.03 | 4.18 | 4.03 | 4.09 | 4.09 | 0.74% | 50,396 |
| Nov 11, 2025 | 4.02 | 4.12 | 4.01 | 4.06 | 4.06 | 1.00% | 62,118 |
| Nov 10, 2025 | 4.02 | 4.07 | 3.95 | 4.02 | 4.02 | 0.75% | 25,381 |
| Nov 7, 2025 | 4.00 | 4.07 | 3.96 | 3.99 | 3.98 | -1.72% | 54,654 |
| Nov 6, 2025 | 4.05 | 4.21 | 4.05 | 4.06 | 4.04 | -0.25% | 45,776 |
| Nov 5, 2025 | 4.17 | 4.17 | 4.01 | 4.07 | 4.05 | -0.49% | 63,409 |
| Nov 4, 2025 | 4.22 | 4.33 | 4.05 | 4.09 | 4.07 | -3.54% | 62,024 |
| Nov 3, 2025 | 4.35 | 4.55 | 4.18 | 4.24 | 4.22 | -3.42% | 75,192 |
| Oct 31, 2025 | 3.69 | 4.52 | 3.69 | 4.39 | 4.37 | -1.35% | 71,201 |
| Oct 30, 2025 | 4.47 | 4.54 | 4.42 | 4.45 | 4.43 | -0.89% | 29,797 |
| Oct 29, 2025 | 4.68 | 4.71 | 4.45 | 4.49 | 4.47 | -3.65% | 43,216 |
| Oct 28, 2025 | 4.73 | 4.76 | 4.64 | 4.66 | 4.64 | -1.89% | 40,360 |
| Oct 27, 2025 | 4.72 | 4.92 | 4.72 | 4.75 | 4.73 | 1.06% | 38,509 |
| Oct 24, 2025 | 4.63 | 4.76 | 4.63 | 4.70 | 4.68 | 2.17% | 49,338 |
| Oct 23, 2025 | 4.80 | 4.82 | 4.57 | 4.60 | 4.58 | -3.97% | 49,044 |
| Oct 22, 2025 | 4.81 | 4.93 | 4.71 | 4.79 | 4.77 | -1.03% | 61,743 |
| Oct 21, 2025 | 4.82 | 4.93 | 4.78 | 4.84 | 4.82 | 0.41% | 49,384 |
| Oct 20, 2025 | 4.87 | 5.00 | 4.76 | 4.82 | 4.80 | -0.41% | 86,824 |
| Oct 17, 2025 | 4.76 | 4.88 | 4.75 | 4.84 | 4.82 | 1.26% | 46,824 |
| Oct 16, 2025 | 4.88 | 4.90 | 4.71 | 4.78 | 4.76 | -1.65% | 83,814 |
| Oct 15, 2025 | 4.90 | 4.90 | 4.83 | 4.86 | 4.84 | -0.61% | 54,570 |
| Oct 14, 2025 | 4.84 | 4.91 | 4.84 | 4.89 | 4.87 | -0.20% | 51,639 |
| Oct 13, 2025 | 4.84 | 4.93 | 4.81 | 4.90 | 4.88 | 2.51% | 43,687 |
| Oct 10, 2025 | 4.96 | 4.96 | 4.74 | 4.78 | 4.76 | -2.25% | 50,305 |
| Oct 9, 2025 | 4.86 | 4.96 | 4.81 | 4.89 | 4.87 | 0.20% | 37,905 |
| Oct 8, 2025 | 4.84 | 4.93 | 4.84 | 4.88 | 4.86 | 0.41% | 25,796 |
| Oct 7, 2025 | 4.86 | 5.00 | 4.84 | 4.86 | 4.84 | -0.61% | 43,381 |
| Oct 6, 2025 | 4.95 | 4.99 | 4.86 | 4.89 | 4.87 | -0.61% | 32,457 |
| Oct 3, 2025 | 4.96 | 5.04 | 4.90 | 4.92 | 4.90 | -0.40% | 18,815 |
| Oct 2, 2025 | 4.90 | 4.96 | 4.90 | 4.94 | 4.92 | 0.41% | 25,316 |
| Oct 1, 2025 | 5.05 | 5.13 | 4.85 | 4.92 | 4.90 | -3.34% | 47,440 |
| Sep 30, 2025 | 5.09 | 5.10 | 4.91 | 5.09 | 5.07 | - | 45,384 |
| Sep 29, 2025 | 5.10 | 5.28 | 5.07 | 5.09 | 5.07 | -0.59% | 36,801 |
| Sep 26, 2025 | 5.11 | 5.18 | 5.07 | 5.12 | 5.10 | 1.39% | 16,719 |