Emerald Holding, Inc. (EEX)
NYSE: EEX · Real-Time Price · USD
4.580
-0.040 (-0.87%)
May 30, 2025, 4:00 PM - Market closed
Emerald Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 4.62 | 4.68 | 4.57 | 4.58 | 4.58 | -0.87% | 612,387 |
| May 29, 2025 | 4.62 | 4.64 | 4.57 | 4.62 | 4.62 | -0.22% | 32,999 |
| May 28, 2025 | 4.69 | 4.73 | 4.60 | 4.63 | 4.63 | -1.49% | 55,779 |
| May 27, 2025 | 4.56 | 4.70 | 4.56 | 4.70 | 4.70 | 4.91% | 81,116 |
| May 23, 2025 | 4.40 | 4.49 | 4.40 | 4.48 | 4.48 | 0.45% | 54,536 |
| May 22, 2025 | 4.52 | 4.60 | 4.46 | 4.46 | 4.46 | -1.98% | 71,000 |
| May 21, 2025 | 4.63 | 4.67 | 4.53 | 4.55 | 4.55 | -2.15% | 61,309 |
| May 20, 2025 | 4.63 | 4.71 | 4.63 | 4.65 | 4.65 | - | 52,938 |
| May 19, 2025 | 4.59 | 4.67 | 4.59 | 4.65 | 4.65 | -0.43% | 43,537 |
| May 16, 2025 | 4.71 | 4.75 | 4.62 | 4.67 | 4.67 | -0.43% | 81,178 |
| May 15, 2025 | 4.60 | 4.75 | 4.60 | 4.69 | 4.69 | 1.52% | 77,184 |
| May 14, 2025 | 4.60 | 4.70 | 4.59 | 4.62 | 4.62 | -0.65% | 84,354 |
| May 13, 2025 | 4.75 | 4.84 | 4.63 | 4.65 | 4.65 | -1.48% | 110,360 |
| May 12, 2025 | 4.78 | 4.78 | 4.69 | 4.72 | 4.72 | 0.64% | 131,107 |
| May 9, 2025 | 4.66 | 4.70 | 4.65 | 4.69 | 4.68 | 0.64% | 90,573 |
| May 8, 2025 | 4.69 | 4.76 | 4.62 | 4.66 | 4.65 | 1.53% | 108,804 |
| May 7, 2025 | 4.54 | 4.60 | 4.52 | 4.59 | 4.58 | 1.55% | 77,272 |
| May 6, 2025 | 4.46 | 4.57 | 4.46 | 4.52 | 4.51 | 0.22% | 79,774 |
| May 5, 2025 | 4.57 | 4.57 | 4.47 | 4.51 | 4.50 | -1.53% | 103,616 |
| May 2, 2025 | 4.51 | 4.62 | 4.39 | 4.58 | 4.57 | 1.33% | 132,570 |
| May 1, 2025 | 4.25 | 4.87 | 4.25 | 4.52 | 4.51 | 15.01% | 216,759 |
| Apr 30, 2025 | 3.95 | 4.02 | 3.89 | 3.93 | 3.92 | -1.50% | 98,242 |
| Apr 29, 2025 | 3.88 | 4.03 | 3.88 | 3.99 | 3.98 | 2.31% | 75,833 |
| Apr 28, 2025 | 3.91 | 4.00 | 3.88 | 3.90 | 3.89 | -0.76% | 73,504 |
| Apr 25, 2025 | 3.83 | 3.99 | 3.83 | 3.93 | 3.92 | 1.29% | 61,909 |
| Apr 24, 2025 | 3.71 | 3.92 | 3.71 | 3.88 | 3.87 | 5.72% | 69,429 |
| Apr 23, 2025 | 3.69 | 3.78 | 3.66 | 3.67 | 3.66 | 1.38% | 74,254 |
| Apr 22, 2025 | 3.49 | 3.66 | 3.46 | 3.62 | 3.61 | 4.62% | 102,952 |
| Apr 21, 2025 | 3.54 | 3.60 | 3.44 | 3.46 | 3.45 | -3.89% | 102,548 |
| Apr 17, 2025 | 3.57 | 3.67 | 3.55 | 3.60 | 3.59 | 0.84% | 101,283 |
| Apr 16, 2025 | 3.56 | 3.63 | 3.53 | 3.57 | 3.56 | -0.83% | 84,092 |
| Apr 15, 2025 | 3.54 | 3.69 | 3.54 | 3.60 | 3.59 | 1.41% | 95,688 |
| Apr 14, 2025 | 3.62 | 3.64 | 3.55 | 3.55 | 3.54 | -0.56% | 81,006 |
| Apr 11, 2025 | 3.53 | 3.64 | 3.53 | 3.57 | 3.56 | - | 85,179 |
| Apr 10, 2025 | 3.67 | 3.75 | 3.48 | 3.57 | 3.56 | -3.77% | 126,019 |
| Apr 9, 2025 | 3.26 | 3.74 | 3.26 | 3.71 | 3.70 | 12.77% | 170,516 |
| Apr 8, 2025 | 3.53 | 3.63 | 3.22 | 3.29 | 3.28 | -5.19% | 217,542 |
| Apr 7, 2025 | 3.54 | 3.80 | 3.42 | 3.47 | 3.46 | -5.45% | 165,023 |
| Apr 4, 2025 | 3.72 | 3.79 | 3.60 | 3.67 | 3.66 | -3.67% | 253,745 |
| Apr 3, 2025 | 3.84 | 3.93 | 3.78 | 3.81 | 3.80 | -3.79% | 163,707 |
| Apr 2, 2025 | 3.85 | 3.96 | 3.85 | 3.96 | 3.95 | 1.54% | 113,091 |
| Apr 1, 2025 | 3.94 | 4.08 | 3.89 | 3.90 | 3.89 | -0.76% | 108,259 |
| Mar 31, 2025 | 3.83 | 3.99 | 3.83 | 3.93 | 3.92 | 0.77% | 271,141 |
| Mar 28, 2025 | 3.91 | 3.97 | 3.81 | 3.90 | 3.89 | - | 146,773 |
| Mar 27, 2025 | 3.84 | 3.95 | 3.83 | 3.90 | 3.89 | 1.83% | 152,935 |
| Mar 26, 2025 | 3.88 | 3.89 | 3.81 | 3.83 | 3.82 | -0.52% | 134,009 |
| Mar 25, 2025 | 3.92 | 3.92 | 3.85 | 3.85 | 3.84 | -2.28% | 116,028 |
| Mar 24, 2025 | 3.94 | 3.98 | 3.91 | 3.94 | 3.93 | 0.25% | 143,190 |
| Mar 21, 2025 | 4.03 | 4.07 | 3.91 | 3.93 | 3.92 | -4.15% | 120,652 |
| Mar 20, 2025 | 4.18 | 4.24 | 4.09 | 4.10 | 4.09 | -3.07% | 137,163 |