Emerald Holding, Inc. (EEX)
NYSE: EEX · Real-Time Price · USD
4.230
-0.090 (-2.08%)
Feb 21, 2025, 4:00 PM EST - Market closed
Emerald Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.36 | 4.47 | 4.22 | 4.23 | 4.23 | -2.08% | 149,714 |
| Feb 20, 2025 | 4.35 | 4.36 | 4.24 | 4.32 | 4.32 | -1.37% | 664,770 |
| Feb 19, 2025 | 4.33 | 4.40 | 4.31 | 4.38 | 4.38 | - | 192,523 |
| Feb 18, 2025 | 4.36 | 4.41 | 4.35 | 4.38 | 4.38 | - | 90,803 |
| Feb 14, 2025 | 4.40 | 4.46 | 4.37 | 4.38 | 4.38 | -1.13% | 111,546 |
| Feb 13, 2025 | 4.34 | 4.46 | 4.34 | 4.43 | 4.43 | 1.84% | 145,290 |
| Feb 12, 2025 | 4.31 | 4.40 | 4.31 | 4.35 | 4.35 | -0.91% | 102,213 |
| Feb 11, 2025 | 4.33 | 4.39 | 4.32 | 4.39 | 4.39 | -0.23% | 106,088 |
| Feb 10, 2025 | 4.41 | 4.44 | 4.35 | 4.40 | 4.40 | 0.46% | 112,746 |
| Feb 7, 2025 | 4.45 | 4.52 | 4.36 | 4.38 | 4.38 | -1.35% | 185,124 |
| Feb 6, 2025 | 4.49 | 4.50 | 4.43 | 4.44 | 4.44 | -1.11% | 120,859 |
| Feb 5, 2025 | 4.55 | 4.57 | 4.48 | 4.49 | 4.49 | -0.88% | 88,089 |
| Feb 4, 2025 | 4.50 | 4.56 | 4.45 | 4.53 | 4.53 | - | 107,232 |
| Feb 3, 2025 | 4.45 | 4.60 | 4.45 | 4.53 | 4.53 | 0.67% | 136,381 |
| Jan 31, 2025 | 4.58 | 4.65 | 4.48 | 4.50 | 4.50 | -2.81% | 160,297 |
| Jan 30, 2025 | 4.64 | 4.73 | 4.58 | 4.63 | 4.63 | -0.22% | 167,244 |
| Jan 29, 2025 | 4.58 | 4.67 | 4.58 | 4.64 | 4.64 | 0.65% | 126,794 |
| Jan 28, 2025 | 4.58 | 4.68 | 4.54 | 4.61 | 4.61 | -0.22% | 234,026 |
| Jan 27, 2025 | 4.60 | 4.69 | 4.55 | 4.62 | 4.62 | 0.65% | 177,748 |
| Jan 24, 2025 | 4.59 | 4.64 | 4.56 | 4.59 | 4.59 | 0.66% | 147,242 |
| Jan 23, 2025 | 4.45 | 4.62 | 4.45 | 4.56 | 4.56 | 2.01% | 102,928 |
| Jan 22, 2025 | 4.71 | 4.72 | 4.47 | 4.47 | 4.47 | -4.28% | 112,450 |
| Jan 21, 2025 | 4.68 | 4.77 | 4.64 | 4.67 | 4.67 | 0.21% | 141,696 |
| Jan 17, 2025 | 4.73 | 4.82 | 4.65 | 4.66 | 4.66 | -0.43% | 132,633 |
| Jan 16, 2025 | 4.71 | 4.76 | 4.68 | 4.68 | 4.68 | -1.47% | 111,008 |
| Jan 15, 2025 | 4.79 | 4.82 | 4.73 | 4.75 | 4.75 | 0.64% | 110,953 |
| Jan 14, 2025 | 4.72 | 4.81 | 4.68 | 4.72 | 4.72 | 0.64% | 127,533 |
| Jan 13, 2025 | 4.58 | 4.73 | 4.58 | 4.69 | 4.69 | 1.74% | 132,480 |
| Jan 10, 2025 | 4.72 | 4.78 | 4.61 | 4.61 | 4.61 | -3.76% | 124,970 |
| Jan 8, 2025 | 4.73 | 4.83 | 4.71 | 4.79 | 4.79 | 0.42% | 121,086 |
| Jan 7, 2025 | 4.72 | 4.82 | 4.72 | 4.77 | 4.77 | 1.06% | 93,693 |
| Jan 6, 2025 | 4.82 | 4.88 | 4.72 | 4.72 | 4.72 | -2.28% | 96,536 |
| Jan 3, 2025 | 4.75 | 4.83 | 4.73 | 4.83 | 4.83 | 1.90% | 116,067 |
| Jan 2, 2025 | 4.83 | 4.90 | 4.70 | 4.74 | 4.74 | -1.66% | 132,554 |
| Dec 31, 2024 | 4.81 | 4.93 | 4.81 | 4.82 | 4.82 | 0.84% | 121,021 |
| Dec 30, 2024 | 4.66 | 4.85 | 4.65 | 4.78 | 4.78 | 1.06% | 126,663 |
| Dec 27, 2024 | 4.75 | 4.84 | 4.68 | 4.73 | 4.73 | -1.25% | 168,351 |
| Dec 26, 2024 | 4.73 | 4.86 | 4.73 | 4.79 | 4.79 | 0.63% | 72,652 |
| Dec 24, 2024 | 4.79 | 4.86 | 4.60 | 4.76 | 4.76 | -1.45% | 216,136 |
| Dec 23, 2024 | 4.82 | 4.86 | 4.78 | 4.83 | 4.83 | 0.84% | 146,800 |
| Dec 20, 2024 | 4.60 | 4.84 | 4.60 | 4.79 | 4.79 | 3.01% | 273,261 |
| Dec 19, 2024 | 4.61 | 4.76 | 4.61 | 4.65 | 4.65 | 1.09% | 201,075 |
| Dec 18, 2024 | 4.79 | 4.87 | 4.60 | 4.60 | 4.60 | -3.36% | 183,778 |
| Dec 17, 2024 | 4.73 | 4.84 | 4.73 | 4.76 | 4.76 | -0.21% | 64,643 |
| Dec 16, 2024 | 4.78 | 4.89 | 4.77 | 4.77 | 4.77 | - | 58,999 |
| Dec 13, 2024 | 4.72 | 4.87 | 4.72 | 4.77 | 4.77 | 0.63% | 110,058 |
| Dec 12, 2024 | 4.74 | 4.91 | 4.73 | 4.74 | 4.74 | - | 169,799 |
| Dec 11, 2024 | 4.89 | 4.89 | 4.72 | 4.74 | 4.74 | -1.46% | 1,036,565 |
| Dec 10, 2024 | 4.85 | 4.90 | 4.80 | 4.81 | 4.81 | -0.82% | 86,435 |
| Dec 9, 2024 | 4.87 | 5.01 | 4.80 | 4.85 | 4.85 | 0.21% | 92,971 |
| Dec 6, 2024 | 5.00 | 5.03 | 4.80 | 4.84 | 4.84 | -2.62% | 154,313 |
| Dec 5, 2024 | 5.04 | 5.11 | 4.89 | 4.97 | 4.97 | -0.60% | 153,960 |
| Dec 4, 2024 | 4.99 | 5.04 | 4.89 | 5.00 | 5.00 | 0.40% | 170,522 |
| Dec 3, 2024 | 4.92 | 5.06 | 4.88 | 4.98 | 4.98 | 1.22% | 98,592 |
| Dec 2, 2024 | 4.95 | 4.96 | 4.86 | 4.92 | 4.92 | -1.01% | 704,439 |
| Nov 29, 2024 | 4.83 | 5.15 | 4.80 | 4.97 | 4.97 | 3.11% | 56,124 |
| Nov 27, 2024 | 4.84 | 4.92 | 4.82 | 4.82 | 4.82 | -0.21% | 703,608 |
| Nov 26, 2024 | 4.88 | 4.96 | 4.80 | 4.83 | 4.83 | -1.02% | 90,257 |
| Nov 25, 2024 | 5.13 | 5.17 | 4.88 | 4.88 | 4.88 | -3.56% | 88,127 |
| Nov 22, 2024 | 4.90 | 5.07 | 4.87 | 5.06 | 5.06 | 4.12% | 77,561 |
| Nov 21, 2024 | 4.65 | 4.91 | 4.65 | 4.86 | 4.86 | 3.85% | 87,774 |
| Nov 20, 2024 | 4.78 | 4.83 | 4.67 | 4.68 | 4.68 | -1.47% | 126,828 |
| Nov 19, 2024 | 4.67 | 4.77 | 4.65 | 4.75 | 4.75 | - | 85,539 |
| Nov 18, 2024 | 4.67 | 4.81 | 4.65 | 4.75 | 4.75 | 2.81% | 94,151 |
| Nov 15, 2024 | 4.62 | 4.77 | 4.60 | 4.62 | 4.62 | 0.43% | 105,268 |
| Nov 14, 2024 | 4.68 | 4.71 | 4.57 | 4.60 | 4.60 | -1.50% | 93,313 |
| Nov 13, 2024 | 4.79 | 4.83 | 4.67 | 4.67 | 4.67 | -1.06% | 156,888 |
| Nov 12, 2024 | 4.59 | 4.74 | 4.59 | 4.72 | 4.72 | 1.29% | 122,783 |
| Nov 11, 2024 | 4.72 | 4.78 | 4.62 | 4.66 | 4.66 | -0.43% | 122,877 |
| Nov 8, 2024 | 4.65 | 4.77 | 4.60 | 4.68 | 4.68 | 1.08% | 120,473 |
| Nov 7, 2024 | 4.46 | 4.71 | 4.46 | 4.63 | 4.62 | 3.35% | 107,156 |
| Nov 6, 2024 | 4.52 | 4.55 | 4.34 | 4.48 | 4.47 | 3.94% | 142,010 |
| Nov 5, 2024 | 4.25 | 4.36 | 4.23 | 4.31 | 4.30 | 1.65% | 119,771 |
| Nov 4, 2024 | 4.09 | 4.38 | 4.09 | 4.24 | 4.23 | 3.92% | 194,554 |
| Nov 1, 2024 | 4.00 | 4.15 | 3.93 | 4.08 | 4.07 | 3.55% | 142,098 |
| Oct 31, 2024 | 4.04 | 4.09 | 3.92 | 3.94 | 3.93 | -4.14% | 169,328 |
| Oct 30, 2024 | 4.30 | 4.67 | 4.08 | 4.11 | 4.10 | -11.80% | 162,785 |
| Oct 29, 2024 | 4.66 | 4.72 | 4.60 | 4.66 | 4.65 | - | 97,260 |
| Oct 28, 2024 | 4.65 | 4.74 | 4.64 | 4.66 | 4.65 | 0.87% | 75,555 |
| Oct 25, 2024 | 4.56 | 4.66 | 4.56 | 4.62 | 4.61 | 0.43% | 104,754 |
| Oct 24, 2024 | 4.52 | 4.63 | 4.50 | 4.60 | 4.59 | 1.77% | 99,752 |
| Oct 23, 2024 | 4.48 | 4.53 | 4.43 | 4.52 | 4.51 | 0.89% | 94,252 |
| Oct 22, 2024 | 4.28 | 4.50 | 4.28 | 4.48 | 4.47 | 4.43% | 104,369 |
| Oct 21, 2024 | 4.24 | 4.40 | 4.18 | 4.29 | 4.28 | 0.70% | 97,587 |
| Oct 18, 2024 | 4.34 | 4.36 | 4.25 | 4.26 | 4.25 | -1.39% | 123,251 |
| Oct 17, 2024 | 4.15 | 4.32 | 4.13 | 4.32 | 4.31 | 4.10% | 84,336 |
| Oct 16, 2024 | 4.23 | 4.24 | 4.15 | 4.15 | 4.14 | -1.66% | 88,213 |
| Oct 15, 2024 | 4.08 | 4.27 | 4.07 | 4.22 | 4.21 | 2.43% | 137,168 |
| Oct 14, 2024 | 4.05 | 4.22 | 4.01 | 4.12 | 4.11 | 1.23% | 108,539 |
| Oct 11, 2024 | 4.10 | 4.14 | 4.00 | 4.07 | 4.06 | -0.25% | 134,633 |
| Oct 10, 2024 | 4.20 | 4.22 | 4.03 | 4.08 | 4.07 | -2.86% | 129,252 |
| Oct 9, 2024 | 4.34 | 4.40 | 4.16 | 4.20 | 4.19 | -3.89% | 148,822 |
| Oct 8, 2024 | 4.17 | 4.43 | 4.12 | 4.37 | 4.36 | 3.07% | 180,511 |
| Oct 7, 2024 | 4.41 | 4.41 | 4.14 | 4.24 | 4.23 | -3.64% | 152,009 |
| Oct 4, 2024 | 4.31 | 4.43 | 4.24 | 4.40 | 4.39 | 1.85% | 163,451 |
| Oct 3, 2024 | 4.45 | 4.45 | 4.17 | 4.32 | 4.31 | -2.26% | 139,992 |
| Oct 2, 2024 | 4.52 | 4.59 | 4.32 | 4.42 | 4.41 | -4.12% | 164,324 |
| Oct 1, 2024 | 5.00 | 5.00 | 4.58 | 4.61 | 4.60 | -7.62% | 155,138 |
| Sep 30, 2024 | 4.97 | 5.02 | 4.87 | 4.99 | 4.97 | 0.81% | 155,344 |
| Sep 27, 2024 | 4.95 | 5.01 | 4.88 | 4.95 | 4.93 | 1.43% | 240,356 |