Emerald Holding, Inc. (EEX)
NYSE: EEX · Real-Time Price · USD
3.935
+0.055 (1.42%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Emerald Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 3.83 | 3.99 | 3.83 | 3.93 | 3.93 | 1.29% | 61,909 |
| Apr 24, 2025 | 3.71 | 3.92 | 3.71 | 3.88 | 3.88 | 5.72% | 69,429 |
| Apr 23, 2025 | 3.69 | 3.78 | 3.66 | 3.67 | 3.67 | 1.38% | 74,254 |
| Apr 22, 2025 | 3.49 | 3.66 | 3.46 | 3.62 | 3.62 | 4.62% | 102,952 |
| Apr 21, 2025 | 3.54 | 3.60 | 3.44 | 3.46 | 3.46 | -3.89% | 102,548 |
| Apr 17, 2025 | 3.57 | 3.67 | 3.55 | 3.60 | 3.60 | 0.84% | 101,283 |
| Apr 16, 2025 | 3.56 | 3.63 | 3.53 | 3.57 | 3.57 | -0.83% | 84,092 |
| Apr 15, 2025 | 3.54 | 3.69 | 3.54 | 3.60 | 3.60 | 1.41% | 95,688 |
| Apr 14, 2025 | 3.62 | 3.64 | 3.55 | 3.55 | 3.55 | -0.56% | 81,006 |
| Apr 11, 2025 | 3.53 | 3.64 | 3.53 | 3.57 | 3.57 | - | 85,179 |
| Apr 10, 2025 | 3.67 | 3.75 | 3.48 | 3.57 | 3.57 | -3.77% | 126,019 |
| Apr 9, 2025 | 3.26 | 3.74 | 3.26 | 3.71 | 3.71 | 12.77% | 170,516 |
| Apr 8, 2025 | 3.53 | 3.63 | 3.22 | 3.29 | 3.29 | -5.19% | 217,542 |
| Apr 7, 2025 | 3.54 | 3.80 | 3.42 | 3.47 | 3.47 | -5.45% | 165,023 |
| Apr 4, 2025 | 3.72 | 3.79 | 3.60 | 3.67 | 3.67 | -3.67% | 253,745 |
| Apr 3, 2025 | 3.84 | 3.93 | 3.78 | 3.81 | 3.81 | -3.79% | 163,707 |
| Apr 2, 2025 | 3.85 | 3.96 | 3.85 | 3.96 | 3.96 | 1.54% | 113,091 |
| Apr 1, 2025 | 3.94 | 4.08 | 3.89 | 3.90 | 3.90 | -0.76% | 108,259 |
| Mar 31, 2025 | 3.83 | 3.99 | 3.83 | 3.93 | 3.93 | 0.77% | 271,141 |
| Mar 28, 2025 | 3.91 | 3.97 | 3.81 | 3.90 | 3.90 | - | 146,773 |
| Mar 27, 2025 | 3.84 | 3.95 | 3.83 | 3.90 | 3.90 | 1.83% | 152,935 |
| Mar 26, 2025 | 3.88 | 3.89 | 3.81 | 3.83 | 3.83 | -0.52% | 134,009 |
| Mar 25, 2025 | 3.92 | 3.92 | 3.85 | 3.85 | 3.85 | -2.28% | 116,028 |
| Mar 24, 2025 | 3.94 | 3.98 | 3.91 | 3.94 | 3.94 | 0.25% | 143,190 |
| Mar 21, 2025 | 4.03 | 4.07 | 3.91 | 3.93 | 3.93 | -4.15% | 120,652 |
| Mar 20, 2025 | 4.18 | 4.24 | 4.09 | 4.10 | 4.10 | -3.07% | 137,163 |
| Mar 19, 2025 | 4.29 | 4.38 | 4.22 | 4.23 | 4.23 | -1.86% | 168,023 |
| Mar 18, 2025 | 4.37 | 4.49 | 4.29 | 4.31 | 4.31 | -0.46% | 205,467 |
| Mar 17, 2025 | 3.99 | 4.49 | 3.99 | 4.33 | 4.33 | 5.87% | 281,331 |
| Mar 14, 2025 | 3.63 | 4.09 | 3.55 | 4.09 | 4.09 | 12.05% | 316,568 |
| Mar 13, 2025 | 3.71 | 3.78 | 3.65 | 3.65 | 3.65 | -1.08% | 114,195 |
| Mar 12, 2025 | 3.76 | 3.77 | 3.65 | 3.69 | 3.69 | -0.81% | 109,357 |
| Mar 11, 2025 | 3.83 | 3.85 | 3.68 | 3.72 | 3.72 | -3.12% | 106,611 |
| Mar 10, 2025 | 3.84 | 3.94 | 3.83 | 3.84 | 3.84 | -2.04% | 111,214 |
| Mar 7, 2025 | 3.91 | 3.97 | 3.88 | 3.92 | 3.91 | 0.26% | 138,176 |
| Mar 6, 2025 | 3.94 | 4.02 | 3.90 | 3.91 | 3.90 | -2.25% | 115,774 |
| Mar 5, 2025 | 3.99 | 4.01 | 3.96 | 4.00 | 3.98 | 0.50% | 132,519 |
| Mar 4, 2025 | 4.00 | 4.05 | 3.93 | 3.98 | 3.97 | -1.49% | 158,124 |
| Mar 3, 2025 | 4.12 | 4.18 | 4.02 | 4.04 | 4.02 | -1.70% | 159,382 |
| Feb 28, 2025 | 4.17 | 4.22 | 4.09 | 4.11 | 4.09 | -1.20% | 141,118 |
| Feb 27, 2025 | 4.12 | 4.20 | 4.08 | 4.16 | 4.14 | 0.73% | 112,267 |
| Feb 26, 2025 | 4.19 | 4.31 | 4.08 | 4.13 | 4.11 | -0.72% | 147,681 |
| Feb 25, 2025 | 4.26 | 4.35 | 4.13 | 4.16 | 4.14 | -1.89% | 163,743 |
| Feb 24, 2025 | 4.28 | 4.35 | 4.23 | 4.24 | 4.22 | 0.24% | 139,563 |
| Feb 21, 2025 | 4.36 | 4.47 | 4.22 | 4.23 | 4.21 | -2.08% | 149,714 |
| Feb 20, 2025 | 4.35 | 4.36 | 4.24 | 4.32 | 4.30 | -1.37% | 664,770 |
| Feb 19, 2025 | 4.33 | 4.40 | 4.31 | 4.38 | 4.36 | - | 192,523 |
| Feb 18, 2025 | 4.36 | 4.41 | 4.35 | 4.38 | 4.36 | - | 90,803 |
| Feb 14, 2025 | 4.40 | 4.46 | 4.37 | 4.38 | 4.36 | -1.13% | 111,546 |
| Feb 13, 2025 | 4.34 | 4.46 | 4.34 | 4.43 | 4.41 | 1.84% | 145,290 |