Emerald Holding, Inc. (EEX)
NYSE: EEX · Real-Time Price · USD
4.870
+0.190 (4.06%)
Nov 21, 2024, 12:08 PM EST - Market open

Emerald Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20244.784.834.674.684.68-1.47%126,828
Nov 19, 20244.674.774.654.754.75-85,539
Nov 18, 20244.674.814.654.754.752.81%94,151
Nov 15, 20244.624.774.604.624.620.43%105,268
Nov 14, 20244.684.714.574.604.60-1.50%93,313
Nov 13, 20244.794.834.674.674.67-1.06%156,888
Nov 12, 20244.594.744.594.724.721.29%122,783
Nov 11, 20244.724.784.624.664.66-0.43%122,877
Nov 8, 20244.654.774.604.684.681.08%120,473
Nov 7, 20244.464.714.464.634.623.35%107,156
Nov 6, 20244.524.554.344.484.473.94%142,010
Nov 5, 20244.254.364.234.314.301.65%119,771
Nov 4, 20244.094.384.094.244.233.92%194,554
Nov 1, 20244.004.153.934.084.073.55%142,098
Oct 31, 20244.044.093.923.943.93-4.14%169,328
Oct 30, 20244.304.674.084.114.10-11.80%162,785
Oct 29, 20244.664.724.604.664.65-97,260
Oct 28, 20244.654.744.644.664.650.87%75,555
Oct 25, 20244.564.664.564.624.610.43%104,754
Oct 24, 20244.524.634.504.604.591.77%99,752
Oct 23, 20244.484.534.434.524.510.89%94,252
Oct 22, 20244.284.504.284.484.474.43%104,369
Oct 21, 20244.244.404.184.294.280.70%97,587
Oct 18, 20244.344.364.254.264.25-1.39%123,251
Oct 17, 20244.154.324.134.324.314.10%84,336
Oct 16, 20244.234.244.154.154.14-1.66%88,213
Oct 15, 20244.084.274.074.224.212.43%137,168
Oct 14, 20244.054.224.014.124.111.23%108,539
Oct 11, 20244.104.144.004.074.06-0.25%134,633
Oct 10, 20244.204.224.034.084.07-2.86%129,252
Oct 9, 20244.344.404.164.204.19-3.89%148,822
Oct 8, 20244.174.434.124.374.363.07%180,511
Oct 7, 20244.414.414.144.244.23-3.64%152,009
Oct 4, 20244.314.434.244.404.391.85%163,451
Oct 3, 20244.454.454.174.324.31-2.26%139,992
Oct 2, 20244.524.594.324.424.41-4.12%164,324
Oct 1, 20245.005.004.584.614.60-7.62%155,138
Sep 30, 20244.975.024.874.994.970.81%155,344
Sep 27, 20244.955.014.884.954.931.43%240,356
Sep 26, 20244.955.034.794.884.860.21%306,117
Sep 25, 20244.675.004.594.874.855.41%365,715
Sep 24, 20244.804.804.474.624.61-4.15%1,480,757
Sep 23, 20244.474.924.424.824.819.55%1,483,026
Sep 20, 20244.644.724.404.404.39-6.18%2,110,351
Sep 19, 20244.985.024.614.694.68-3.89%1,504,251
Sep 18, 20244.815.084.514.884.86-0.61%1,833,514
Sep 17, 20244.915.074.674.914.890.61%396,580
Sep 16, 20245.375.374.084.884.86-9.80%1,134,861
Sep 13, 20245.405.595.245.415.390.37%93,770
Sep 12, 20246.326.325.265.395.37-15.78%295,646
Sep 11, 20246.386.456.256.406.38-0.78%362,607
Sep 10, 20246.426.656.306.456.43-0.46%418,045
Sep 9, 20245.446.565.376.486.4620.90%888,976
Sep 6, 20245.575.605.255.365.34-3.77%70,639
Sep 5, 20245.455.675.415.575.553.34%62,192
Sep 4, 20245.515.585.325.395.37-3.41%44,137
Sep 3, 20245.465.855.465.585.560.54%50,048
Aug 30, 20245.525.595.485.555.530.54%31,771
Aug 29, 20245.515.685.505.525.500.91%42,189
Aug 28, 20245.395.655.395.475.450.74%61,143
Aug 27, 20245.385.515.375.435.410.93%32,665
Aug 26, 20245.415.445.325.385.360.94%56,980
Aug 23, 20245.095.445.085.335.314.72%59,720
Aug 22, 20245.205.225.065.095.07-0.78%28,398
Aug 21, 20245.255.255.025.135.11-1.35%46,499
Aug 20, 20245.105.365.025.205.182.56%57,957
Aug 19, 20245.135.214.995.075.05-1.74%40,414
Aug 16, 20245.095.195.085.165.130.78%50,677
Aug 15, 20245.095.205.095.125.092.40%64,311
Aug 14, 20245.045.144.915.004.97-0.79%44,095
Aug 13, 20245.185.225.035.045.01-2.33%60,991
Aug 12, 20245.315.405.135.165.13-2.46%55,151
Aug 9, 20245.225.365.025.295.260.95%53,859
Aug 8, 20245.205.295.065.245.211.16%82,636
Aug 7, 20244.905.504.805.185.158.82%101,380
Aug 6, 20244.905.024.694.764.73-1.65%68,145
Aug 5, 20245.085.084.784.844.81-8.51%67,190
Aug 2, 20245.315.425.265.295.26-3.99%51,261
Aug 1, 20245.625.745.435.515.48-2.82%124,605
Jul 31, 20245.725.825.595.675.640.18%61,402
Jul 30, 20245.565.675.555.665.631.80%68,438
Jul 29, 20245.785.865.565.565.53-3.64%62,216
Jul 26, 20245.885.985.685.775.74-0.52%69,379
Jul 25, 20245.615.955.615.805.763.57%83,973
Jul 24, 20245.785.905.595.605.57-3.45%65,860
Jul 23, 20245.645.825.645.805.762.84%69,736
Jul 22, 20245.455.685.455.645.613.49%71,423
Jul 19, 20245.665.745.435.455.42-4.05%77,011
Jul 18, 20246.016.045.685.685.65-6.12%102,149
Jul 17, 20246.036.195.926.056.010.17%301,467
Jul 16, 20245.626.095.626.046.007.28%188,998
Jul 15, 20245.385.655.345.635.605.63%69,923
Jul 12, 20245.355.475.255.335.300.76%83,766
Jul 11, 20245.295.425.255.295.261.15%80,442
Jul 10, 20245.295.365.175.235.20-1.51%68,854
Jul 9, 20245.225.445.225.315.280.95%87,789
Jul 8, 20245.595.595.255.265.23-5.23%94,070
Jul 5, 20245.555.565.465.555.52-72,308
Jul 3, 20245.485.605.475.555.521.65%34,824
Jul 2, 20245.495.575.395.465.43-0.73%143,400