Emerald Holding, Inc. Common Stock (EEX)
3.9600
+0.0600 (1.54%)
NYSE · Last Trade: Apr 2nd, 8:00 PM EDT
Historical Prices For Emerald Holding, Inc. Common Stock (EEX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 3.85 | 3.96 | 3.85 | 3.96 | 113,091 | 3.96 |
| 4/01/2025 | 3.94 | 4.08 | 3.89 | 3.90 | 108,259 | 3.90 |
| 3/31/2025 | 3.83 | 3.98 | 3.83 | 3.93 | 271,141 | 3.93 |
| 3/28/2025 | 3.91 | 3.96 | 3.81 | 3.90 | 146,773 | 3.90 |
| 3/27/2025 | 3.84 | 3.94 | 3.83 | 3.90 | 152,935 | 3.90 |
| 3/26/2025 | 3.88 | 3.88 | 3.81 | 3.83 | 134,009 | 3.83 |
| 3/25/2025 | 3.92 | 3.92 | 3.85 | 3.85 | 116,028 | 3.85 |
| 3/24/2025 | 3.94 | 3.97 | 3.90 | 3.94 | 143,190 | 3.94 |
| 3/21/2025 | 4.03 | 4.07 | 3.90 | 3.93 | 120,652 | 3.93 |
| 3/20/2025 | 4.18 | 4.24 | 4.08 | 4.10 | 137,155 | 4.10 |
| 3/19/2025 | 4.29 | 4.38 | 4.22 | 4.23 | 168,023 | 4.23 |
| 3/18/2025 | 4.37 | 4.49 | 4.29 | 4.31 | 205,467 | 4.31 |
| 3/17/2025 | 3.99 | 4.49 | 3.99 | 4.33 | 281,331 | 4.33 |
| 3/14/2025 | 3.63 | 4.09 | 3.55 | 4.09 | 316,568 | 4.09 |
| 3/13/2025 | 3.71 | 3.78 | 3.65 | 3.65 | 114,115 | 3.65 |
| 3/12/2025 | 3.76 | 3.77 | 3.65 | 3.69 | 109,357 | 3.69 |
| 3/11/2025 | 3.83 | 3.85 | 3.68 | 3.72 | 106,611 | 3.72 |
| 3/10/2025 | 3.84 | 3.94 | 3.83 | 3.84 | 111,214 | 3.84 |
| 3/07/2025 | 3.91 | 3.97 | 3.88 | 3.92 | 138,176 | 3.90 |
| 3/06/2025 | 3.94 | 4.02 | 3.90 | 3.91 | 115,774 | 3.90 |
| 3/05/2025 | 3.99 | 4.01 | 3.96 | 4.00 | 132,519 | 3.98 |
| 3/04/2025 | 4.00 | 4.05 | 3.93 | 3.98 | 158,124 | 3.96 |
| 3/03/2025 | 4.12 | 4.17 | 4.01 | 4.04 | 159,382 | 4.02 |
| 2/28/2025 | 4.17 | 4.22 | 4.09 | 4.11 | 141,118 | 4.09 |
| 2/27/2025 | 4.12 | 4.20 | 4.08 | 4.16 | 112,267 | 4.14 |
| 2/26/2025 | 4.19 | 4.31 | 4.08 | 4.13 | 147,681 | 4.11 |
| 2/25/2025 | 4.26 | 4.34 | 4.13 | 4.16 | 163,743 | 4.14 |
| 2/24/2025 | 4.28 | 4.35 | 4.23 | 4.24 | 139,563 | 4.22 |
| 2/21/2025 | 4.36 | 4.47 | 4.22 | 4.23 | 149,714 | 4.21 |
| 2/20/2025 | 4.35 | 4.36 | 4.24 | 4.32 | 664,770 | 4.30 |
| 2/19/2025 | 4.33 | 4.39 | 4.31 | 4.38 | 192,523 | 4.36 |
| 2/18/2025 | 4.36 | 4.41 | 4.35 | 4.38 | 90,803 | 4.36 |
| 2/14/2025 | 4.40 | 4.46 | 4.37 | 4.38 | 111,546 | 4.36 |
| 2/13/2025 | 4.34 | 4.46 | 4.34 | 4.43 | 145,290 | 4.41 |
| 2/12/2025 | 4.31 | 4.40 | 4.31 | 4.35 | 102,213 | 4.33 |
| 2/11/2025 | 4.33 | 4.39 | 4.32 | 4.39 | 106,088 | 4.37 |
| 2/10/2025 | 4.41 | 4.44 | 4.35 | 4.40 | 112,746 | 4.38 |
| 2/07/2025 | 4.45 | 4.52 | 4.36 | 4.38 | 185,124 | 4.36 |
| 2/06/2025 | 4.49 | 4.50 | 4.43 | 4.44 | 120,859 | 4.42 |
| 2/05/2025 | 4.55 | 4.57 | 4.48 | 4.49 | 88,089 | 4.47 |
| 2/04/2025 | 4.50 | 4.56 | 4.45 | 4.53 | 107,232 | 4.51 |
| 2/03/2025 | 4.45 | 4.60 | 4.45 | 4.53 | 136,381 | 4.51 |
| 1/31/2025 | 4.58 | 4.65 | 4.48 | 4.50 | 160,297 | 4.48 |
| 1/30/2025 | 4.64 | 4.73 | 4.58 | 4.63 | 167,240 | 4.61 |
| 1/29/2025 | 4.58 | 4.67 | 4.58 | 4.64 | 126,794 | 4.62 |
| 1/28/2025 | 4.58 | 4.68 | 4.54 | 4.61 | 234,026 | 4.59 |
| 1/27/2025 | 4.60 | 4.69 | 4.55 | 4.62 | 177,748 | 4.60 |
| 1/24/2025 | 4.59 | 4.64 | 4.56 | 4.59 | 147,242 | 4.57 |
| 1/23/2025 | 4.45 | 4.62 | 4.45 | 4.56 | 102,928 | 4.54 |
| 1/22/2025 | 4.71 | 4.72 | 4.47 | 4.47 | 112,448 | 4.45 |
| 1/21/2025 | 4.68 | 4.77 | 4.64 | 4.67 | 141,696 | 4.65 |
| 1/17/2025 | 4.73 | 4.82 | 4.65 | 4.66 | 132,633 | 4.64 |
| 1/16/2025 | 4.71 | 4.76 | 4.67 | 4.68 | 111,008 | 4.66 |
| 1/15/2025 | 4.79 | 4.82 | 4.73 | 4.75 | 110,953 | 4.73 |
| 1/14/2025 | 4.72 | 4.81 | 4.68 | 4.72 | 127,533 | 4.70 |
| 1/13/2025 | 4.58 | 4.72 | 4.58 | 4.69 | 132,480 | 4.67 |
| 1/10/2025 | 4.72 | 4.78 | 4.61 | 4.61 | 124,970 | 4.59 |
| 1/08/2025 | 4.73 | 4.83 | 4.71 | 4.79 | 121,086 | 4.77 |
| 1/07/2025 | 4.72 | 4.82 | 4.72 | 4.77 | 93,693 | 4.75 |
| 1/06/2025 | 4.82 | 4.88 | 4.72 | 4.72 | 96,536 | 4.70 |
| 1/03/2025 | 4.75 | 4.83 | 4.73 | 4.83 | 116,067 | 4.81 |