Emerald Holding, Inc. (EEX)
NYSE: EEX · Real-Time Price · USD
5.02
0.00 (0.00%)
Jun 12, 2026, 4:00 PM EDT - Market closed
Emerald Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 5.04 | 5.04 | 5.02 | 5.02 | 5.02 | - | 44,034 |
| Jun 11, 2026 | 5.04 | 5.06 | 5.01 | 5.02 | 5.02 | -0.20% | 77,450 |
| Jun 10, 2026 | 5.04 | 5.04 | 5.02 | 5.03 | 5.03 | 0.40% | 83,016 |
| Jun 9, 2026 | 4.99 | 5.02 | 4.99 | 5.01 | 5.01 | 0.40% | 337,419 |
| Jun 8, 2026 | 4.98 | 5.00 | 4.98 | 4.99 | 4.99 | 0.40% | 51,258 |
| Jun 5, 2026 | 4.97 | 4.99 | 4.97 | 4.97 | 4.97 | -0.40% | 152,022 |
| Jun 4, 2026 | 4.99 | 4.99 | 4.97 | 4.99 | 4.99 | 0.20% | 41,100 |
| Jun 3, 2026 | 4.98 | 4.99 | 4.97 | 4.98 | 4.98 | - | 174,847 |
| Jun 2, 2026 | 4.98 | 5.00 | 4.98 | 4.98 | 4.98 | -0.20% | 40,637 |
| Jun 1, 2026 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | -0.20% | 32,163 |
| May 29, 2026 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | - | 58,218 |
| May 28, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | - | 36,470 |
| May 27, 2026 | 5.00 | 5.00 | 4.99 | 5.00 | 5.00 | - | 40,845 |
| May 26, 2026 | 4.97 | 5.00 | 4.97 | 5.00 | 5.00 | 0.40% | 153,780 |
| May 22, 2026 | 4.99 | 4.99 | 4.97 | 4.98 | 4.98 | - | 67,412 |
| May 21, 2026 | 4.98 | 4.99 | 4.97 | 4.98 | 4.98 | 0.30% | 1,289,094 |
| May 20, 2026 | 4.99 | 5.00 | 4.98 | 4.98 | 4.97 | -0.40% | 497,861 |
| May 19, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 4.98 | 0.20% | 495,174 |
| May 18, 2026 | 4.98 | 5.00 | 4.98 | 4.99 | 4.97 | - | 149,178 |
| May 15, 2026 | 5.00 | 5.00 | 4.99 | 4.99 | 4.97 | - | 1,038,560 |
| May 14, 2026 | 5.01 | 5.01 | 4.97 | 4.99 | 4.97 | - | 2,030,360 |
| May 13, 2026 | 5.00 | 5.00 | 4.98 | 4.99 | 4.97 | - | 1,425,738 |
| May 12, 2026 | 5.01 | 5.01 | 4.99 | 4.99 | 4.97 | - | 1,896,193 |
| May 11, 2026 | 5.05 | 5.08 | 4.98 | 4.99 | 4.97 | 9.19% | 5,228,124 |
| May 8, 2026 | 4.72 | 5.05 | 4.56 | 4.57 | 4.56 | -4.79% | 17,918 |
| May 7, 2026 | 4.57 | 5.03 | 4.55 | 4.80 | 4.79 | 4.35% | 26,295 |
| May 6, 2026 | 4.61 | 4.66 | 4.49 | 4.60 | 4.59 | 2.22% | 23,131 |
| May 5, 2026 | 4.64 | 4.72 | 4.41 | 4.50 | 4.49 | -3.02% | 22,839 |
| May 4, 2026 | 4.76 | 4.80 | 4.64 | 4.64 | 4.63 | -4.13% | 28,062 |
| May 1, 2026 | 4.68 | 4.91 | 4.65 | 4.84 | 4.83 | 3.64% | 9,325 |
| Apr 30, 2026 | 4.64 | 4.79 | 4.64 | 4.67 | 4.66 | -0.85% | 15,565 |
| Apr 29, 2026 | 5.00 | 5.02 | 4.67 | 4.71 | 4.70 | -6.18% | 26,119 |
| Apr 28, 2026 | 4.80 | 5.10 | 4.80 | 5.02 | 5.00 | 3.93% | 13,322 |
| Apr 27, 2026 | 4.93 | 5.02 | 4.83 | 4.83 | 4.82 | -2.42% | 13,599 |
| Apr 24, 2026 | 4.80 | 4.98 | 4.75 | 4.95 | 4.94 | 4.21% | 20,057 |
| Apr 23, 2026 | 4.81 | 4.92 | 4.73 | 4.75 | 4.74 | -1.86% | 15,644 |
| Apr 22, 2026 | 4.78 | 4.89 | 4.77 | 4.84 | 4.83 | 1.47% | 13,536 |
| Apr 21, 2026 | 4.80 | 4.83 | 4.77 | 4.77 | 4.76 | -1.04% | 15,027 |
| Apr 20, 2026 | 4.70 | 4.84 | 4.65 | 4.82 | 4.81 | 1.69% | 18,680 |
| Apr 17, 2026 | 4.66 | 4.75 | 4.53 | 4.74 | 4.73 | 3.27% | 34,710 |
| Apr 16, 2026 | 4.51 | 4.59 | 4.49 | 4.59 | 4.58 | 2.23% | 12,745 |
| Apr 15, 2026 | 4.66 | 4.85 | 4.49 | 4.49 | 4.48 | -3.65% | 27,458 |
| Apr 14, 2026 | 4.66 | 4.81 | 4.66 | 4.66 | 4.65 | -0.43% | 19,083 |
| Apr 13, 2026 | 4.48 | 4.72 | 4.48 | 4.68 | 4.67 | 5.17% | 16,278 |
| Apr 10, 2026 | 4.60 | 4.60 | 4.44 | 4.45 | 4.44 | -3.68% | 10,906 |
| Apr 9, 2026 | 4.56 | 4.63 | 4.56 | 4.62 | 4.61 | 0.43% | 7,796 |
| Apr 8, 2026 | 4.62 | 4.83 | 4.60 | 4.60 | 4.59 | 1.32% | 19,882 |
| Apr 7, 2026 | 4.50 | 4.55 | 4.46 | 4.54 | 4.53 | 0.22% | 18,998 |
| Apr 6, 2026 | 4.49 | 4.60 | 4.47 | 4.53 | 4.52 | -0.22% | 17,237 |
| Apr 2, 2026 | 4.46 | 4.64 | 4.43 | 4.54 | 4.53 | 1.11% | 18,500 |