Emerald Holding, Inc. (EEX)
NYSE: EEX · Real-Time Price · USD
5.12
+0.07 (1.39%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Emerald Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.11 | 5.18 | 5.07 | 5.12 | 5.12 | 1.39% | 16,719 |
| Sep 25, 2025 | 5.08 | 5.19 | 4.98 | 5.05 | 5.05 | -1.17% | 19,823 |
| Sep 24, 2025 | 5.04 | 5.13 | 4.99 | 5.11 | 5.11 | 0.99% | 22,626 |
| Sep 23, 2025 | 5.12 | 5.25 | 4.97 | 5.06 | 5.06 | -0.98% | 36,088 |
| Sep 22, 2025 | 5.10 | 5.19 | 5.06 | 5.11 | 5.11 | -0.58% | 58,473 |
| Sep 19, 2025 | 5.18 | 5.20 | 4.91 | 5.14 | 5.14 | -0.19% | 292,455 |
| Sep 18, 2025 | 5.01 | 5.16 | 4.80 | 5.15 | 5.15 | 3.41% | 119,116 |
| Sep 17, 2025 | 4.98 | 5.14 | 4.95 | 4.98 | 4.98 | -0.40% | 67,211 |
| Sep 16, 2025 | 5.04 | 5.04 | 4.91 | 5.00 | 5.00 | -1.57% | 27,983 |
| Sep 15, 2025 | 4.93 | 5.11 | 4.90 | 5.08 | 5.08 | 2.63% | 36,535 |
| Sep 12, 2025 | 5.05 | 5.15 | 4.90 | 4.95 | 4.95 | -1.98% | 30,713 |
| Sep 11, 2025 | 4.81 | 5.05 | 4.80 | 5.05 | 5.05 | 4.12% | 37,535 |
| Sep 10, 2025 | 4.96 | 4.99 | 4.81 | 4.85 | 4.85 | -2.61% | 27,097 |
| Sep 9, 2025 | 5.10 | 5.17 | 4.90 | 4.98 | 4.98 | -2.16% | 30,335 |
| Sep 8, 2025 | 5.13 | 5.26 | 5.03 | 5.09 | 5.09 | -1.17% | 55,958 |
| Sep 5, 2025 | 5.33 | 5.45 | 5.12 | 5.15 | 5.15 | -2.83% | 36,513 |
| Sep 4, 2025 | 5.35 | 5.35 | 5.17 | 5.30 | 5.30 | 0.38% | 22,083 |
| Sep 3, 2025 | 4.91 | 5.31 | 4.91 | 5.28 | 5.28 | 6.02% | 62,531 |
| Sep 2, 2025 | 5.04 | 5.08 | 4.91 | 4.98 | 4.98 | -3.30% | 56,262 |
| Aug 29, 2025 | 5.21 | 5.34 | 5.10 | 5.15 | 5.15 | -0.39% | 17,251 |
| Aug 28, 2025 | 5.18 | 5.25 | 5.12 | 5.17 | 5.17 | 0.98% | 21,893 |
| Aug 27, 2025 | 5.15 | 5.21 | 5.10 | 5.12 | 5.12 | -0.78% | 26,612 |
| Aug 26, 2025 | 5.10 | 5.19 | 5.10 | 5.16 | 5.16 | 1.57% | 16,302 |
| Aug 25, 2025 | 5.29 | 5.35 | 5.01 | 5.08 | 5.08 | -3.79% | 33,355 |
| Aug 22, 2025 | 4.98 | 5.33 | 4.94 | 5.28 | 5.28 | 6.45% | 67,659 |
| Aug 21, 2025 | 4.97 | 5.04 | 4.90 | 4.96 | 4.96 | -0.20% | 37,370 |
| Aug 20, 2025 | 4.85 | 4.98 | 4.81 | 4.97 | 4.97 | 2.26% | 47,219 |
| Aug 19, 2025 | 4.88 | 5.02 | 4.83 | 4.86 | 4.86 | 0.41% | 37,174 |
| Aug 18, 2025 | 4.96 | 5.04 | 4.84 | 4.84 | 4.84 | -2.02% | 30,188 |
| Aug 15, 2025 | 4.91 | 4.95 | 4.88 | 4.94 | 4.94 | 1.02% | 30,514 |
| Aug 14, 2025 | 4.92 | 5.00 | 4.82 | 4.89 | 4.89 | -2.00% | 29,671 |
| Aug 13, 2025 | 5.00 | 5.11 | 4.93 | 4.99 | 4.98 | 0.60% | 56,114 |
| Aug 12, 2025 | 4.65 | 4.97 | 4.65 | 4.96 | 4.95 | 6.90% | 61,012 |
| Aug 11, 2025 | 4.78 | 4.90 | 4.60 | 4.64 | 4.63 | -3.53% | 71,678 |
| Aug 8, 2025 | 4.97 | 4.97 | 4.78 | 4.81 | 4.80 | -3.02% | 59,516 |
| Aug 7, 2025 | 5.08 | 5.21 | 4.91 | 4.96 | 4.95 | -1.59% | 44,395 |
| Aug 6, 2025 | 4.88 | 5.08 | 4.88 | 5.04 | 5.03 | 2.86% | 28,536 |
| Aug 5, 2025 | 4.92 | 4.95 | 4.84 | 4.90 | 4.89 | 0.41% | 26,531 |
| Aug 4, 2025 | 4.80 | 5.09 | 4.70 | 4.88 | 4.87 | 0.41% | 71,718 |
| Aug 1, 2025 | 4.91 | 4.97 | 4.84 | 4.86 | 4.85 | -2.21% | 57,530 |
| Jul 31, 2025 | 4.85 | 4.97 | 4.85 | 4.97 | 4.96 | 1.43% | 98,463 |
| Jul 30, 2025 | 4.99 | 4.99 | 4.77 | 4.90 | 4.89 | -1.01% | 65,535 |
| Jul 29, 2025 | 5.14 | 5.14 | 4.89 | 4.95 | 4.94 | -3.13% | 40,170 |
| Jul 28, 2025 | 5.12 | 5.16 | 5.02 | 5.11 | 5.09 | -0.78% | 30,841 |
| Jul 25, 2025 | 5.23 | 5.24 | 5.09 | 5.15 | 5.13 | -1.53% | 35,273 |
| Jul 24, 2025 | 5.27 | 5.38 | 5.21 | 5.23 | 5.21 | -0.38% | 142,733 |
| Jul 23, 2025 | 5.05 | 5.29 | 5.05 | 5.25 | 5.23 | 4.58% | 51,993 |
| Jul 22, 2025 | 4.98 | 5.06 | 4.96 | 5.02 | 5.01 | 0.80% | 38,729 |
| Jul 21, 2025 | 4.97 | 5.08 | 4.96 | 4.98 | 4.97 | -0.40% | 34,940 |
| Jul 18, 2025 | 5.11 | 5.11 | 4.95 | 5.00 | 4.99 | -1.96% | 43,344 |