Emerald Holding, Inc. (EEX)
NYSE: EEX · Real-Time Price · USD
4.840
+0.060 (1.26%)
Oct 17, 2025, 4:00 PM EDT - Market closed
Emerald Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 4.76 | 4.88 | 4.75 | 4.84 | 4.84 | 1.26% | 46,824 |
| Oct 16, 2025 | 4.88 | 4.90 | 4.71 | 4.78 | 4.78 | -1.65% | 83,814 |
| Oct 15, 2025 | 4.90 | 4.90 | 4.83 | 4.86 | 4.86 | -0.61% | 54,570 |
| Oct 14, 2025 | 4.84 | 4.91 | 4.84 | 4.89 | 4.89 | -0.20% | 51,639 |
| Oct 13, 2025 | 4.84 | 4.93 | 4.81 | 4.90 | 4.90 | 2.51% | 43,687 |
| Oct 10, 2025 | 4.96 | 4.96 | 4.74 | 4.78 | 4.78 | -2.25% | 50,305 |
| Oct 9, 2025 | 4.86 | 4.96 | 4.81 | 4.89 | 4.89 | 0.20% | 37,905 |
| Oct 8, 2025 | 4.84 | 4.93 | 4.84 | 4.88 | 4.88 | 0.41% | 25,796 |
| Oct 7, 2025 | 4.86 | 5.00 | 4.84 | 4.86 | 4.86 | -0.61% | 43,381 |
| Oct 6, 2025 | 4.95 | 4.99 | 4.86 | 4.89 | 4.89 | -0.61% | 32,457 |
| Oct 3, 2025 | 4.96 | 5.04 | 4.90 | 4.92 | 4.92 | -0.40% | 18,815 |
| Oct 2, 2025 | 4.90 | 4.96 | 4.90 | 4.94 | 4.94 | 0.41% | 25,316 |
| Oct 1, 2025 | 5.05 | 5.13 | 4.85 | 4.92 | 4.92 | -3.34% | 47,440 |
| Sep 30, 2025 | 5.09 | 5.10 | 4.91 | 5.09 | 5.09 | - | 45,384 |
| Sep 29, 2025 | 5.10 | 5.28 | 5.07 | 5.09 | 5.09 | -0.59% | 36,801 |
| 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 |