Emerald Holding, Inc. (EEX)
NYSE: EEX · Real-Time Price · USD
5.15
-0.02 (-0.39%)
Aug 29, 2025, 4:00 PM - Market closed
Emerald Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 5.13 | 5.23 | 5.08 | 5.10 | 5.08 | - | 34,292 |
| Jul 16, 2025 | 5.10 | 5.11 | 4.98 | 5.10 | 5.08 | 0.79% | 39,254 |
| Jul 15, 2025 | 5.17 | 5.17 | 5.06 | 5.06 | 5.05 | -0.98% | 46,836 |
| Jul 14, 2025 | 5.16 | 5.25 | 5.07 | 5.11 | 5.09 | -0.39% | 22,322 |
| Jul 11, 2025 | 5.26 | 5.26 | 5.11 | 5.13 | 5.11 | -3.02% | 51,468 |
| Jul 10, 2025 | 5.13 | 5.30 | 5.10 | 5.29 | 5.27 | 3.32% | 34,850 |
| Jul 9, 2025 | 5.20 | 5.26 | 5.07 | 5.12 | 5.10 | -1.54% | 44,491 |
| Jul 8, 2025 | 5.16 | 5.24 | 5.15 | 5.20 | 5.18 | 1.56% | 50,017 |
| Jul 7, 2025 | 5.27 | 5.27 | 5.11 | 5.12 | 5.10 | -3.40% | 104,787 |
| Jul 3, 2025 | 5.13 | 5.30 | 5.13 | 5.30 | 5.28 | 4.13% | 45,037 |
| Jul 2, 2025 | 4.93 | 5.11 | 4.92 | 5.09 | 5.07 | 3.46% | 105,884 |
| Jul 1, 2025 | 4.80 | 4.98 | 4.80 | 4.92 | 4.91 | 1.44% | 70,183 |
| Jun 30, 2025 | 5.00 | 5.00 | 4.83 | 4.85 | 4.84 | -1.82% | 96,801 |
| Jun 27, 2025 | 4.95 | 4.97 | 4.87 | 4.94 | 4.93 | 0.61% | 448,435 |
| Jun 26, 2025 | 4.87 | 4.92 | 4.85 | 4.91 | 4.90 | 1.24% | 36,578 |
| Jun 25, 2025 | 4.90 | 4.93 | 4.82 | 4.85 | 4.84 | -0.61% | 63,950 |
| Jun 24, 2025 | 4.90 | 4.92 | 4.83 | 4.88 | 4.87 | 0.83% | 125,774 |
| Jun 23, 2025 | 4.85 | 4.95 | 4.78 | 4.84 | 4.83 | -0.21% | 101,894 |
| Jun 20, 2025 | 4.89 | 4.92 | 4.81 | 4.85 | 4.84 | 0.21% | 159,931 |