Emerald Holding, Inc. (EEX)
NYSE: EEX · Real-Time Price · USD
4.920
+0.040 (0.82%)
Jun 25, 2025, 10:08 AM - Market open

Emerald Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 20254.904.924.834.884.880.83%125,774
Jun 23, 20254.854.954.784.844.84-0.21%101,894
Jun 20, 20254.894.924.814.854.850.21%159,931
Jun 18, 20254.624.904.624.844.843.86%84,542
Jun 17, 20254.664.744.634.664.66-1.06%98,647
Jun 16, 20254.704.844.694.714.710.86%60,789
Jun 13, 20254.804.814.674.674.67-4.30%108,718
Jun 12, 20254.834.914.814.884.880.41%72,703
Jun 11, 20254.894.944.844.864.86-0.61%97,943
Jun 10, 20254.904.974.864.894.890.82%58,833
Jun 9, 20254.764.874.754.854.853.41%95,432
Jun 6, 20254.684.764.654.694.691.08%90,333
Jun 5, 20254.684.704.594.644.64-0.85%92,369
Jun 4, 20254.734.804.664.684.68-0.21%96,919
Jun 3, 20254.614.724.614.694.691.30%121,464
Jun 2, 20254.564.654.524.634.631.09%84,347
May 30, 20254.624.684.574.584.58-0.87%612,387
May 29, 20254.624.644.574.624.62-0.22%32,999
May 28, 20254.694.734.604.634.63-1.49%55,779
May 27, 20254.564.704.564.704.704.91%81,116
May 23, 20254.404.494.404.484.480.45%54,536
May 22, 20254.524.604.464.464.46-1.98%71,000
May 21, 20254.634.674.534.554.55-2.15%61,309
May 20, 20254.634.714.634.654.65-52,938
May 19, 20254.594.674.594.654.65-0.43%43,537
May 16, 20254.714.754.624.674.67-0.43%81,178
May 15, 20254.604.754.604.694.691.52%77,184
May 14, 20254.604.704.594.624.62-0.65%84,354
May 13, 20254.754.844.634.654.65-1.48%110,360
May 12, 20254.784.784.694.724.720.64%131,107
May 9, 20254.664.704.654.694.680.64%90,573
May 8, 20254.694.764.624.664.651.53%108,804
May 7, 20254.544.604.524.594.581.55%77,272
May 6, 20254.464.574.464.524.510.22%79,774
May 5, 20254.574.574.474.514.50-1.53%103,616
May 2, 20254.514.624.394.584.571.33%132,570
May 1, 20254.254.874.254.524.5115.01%216,759
Apr 30, 20253.954.023.893.933.92-1.50%98,242
Apr 29, 20253.884.033.883.993.982.31%75,833
Apr 28, 20253.914.003.883.903.89-0.76%73,504
Apr 25, 20253.833.993.833.933.921.29%61,909
Apr 24, 20253.713.923.713.883.875.72%69,429
Apr 23, 20253.693.783.663.673.661.38%74,254
Apr 22, 20253.493.663.463.623.614.62%102,952
Apr 21, 20253.543.603.443.463.45-3.89%102,548
Apr 17, 20253.573.673.553.603.590.84%101,283
Apr 16, 20253.563.633.533.573.56-0.83%84,092
Apr 15, 20253.543.693.543.603.591.41%95,688
Apr 14, 20253.623.643.553.553.54-0.56%81,006
Apr 11, 20253.533.643.533.573.56-85,179