Emerald Holding, Inc. Common Stock (EEX)
4.6000
-0.1900 (-3.97%)
NYSE · Last Trade: Oct 24th, 1:07 AM EDT
Historical Prices For Emerald Holding, Inc. Common Stock (EEX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 4.80 | 4.82 | 4.57 | 4.60 | 49,044 | 4.60 |
| 10/22/2025 | 4.81 | 4.93 | 4.71 | 4.79 | 61,743 | 4.79 |
| 10/21/2025 | 4.82 | 4.93 | 4.78 | 4.84 | 49,384 | 4.84 |
| 10/20/2025 | 4.87 | 5.00 | 4.76 | 4.82 | 86,824 | 4.82 |
| 10/17/2025 | 4.76 | 4.88 | 4.75 | 4.84 | 46,824 | 4.84 |
| 10/16/2025 | 4.88 | 4.90 | 4.71 | 4.78 | 83,814 | 4.78 |
| 10/15/2025 | 4.90 | 4.90 | 4.83 | 4.86 | 54,570 | 4.86 |
| 10/14/2025 | 4.84 | 4.91 | 4.84 | 4.89 | 51,639 | 4.89 |
| 10/13/2025 | 4.84 | 4.93 | 4.80 | 4.90 | 43,687 | 4.90 |
| 10/10/2025 | 4.96 | 4.96 | 4.74 | 4.78 | 50,305 | 4.78 |
| 10/09/2025 | 4.86 | 4.96 | 4.81 | 4.89 | 37,905 | 4.89 |
| 10/08/2025 | 4.84 | 4.93 | 4.84 | 4.88 | 25,796 | 4.88 |
| 10/07/2025 | 4.86 | 5.00 | 4.84 | 4.86 | 43,381 | 4.86 |
| 10/06/2025 | 4.95 | 4.99 | 4.86 | 4.89 | 32,457 | 4.89 |
| 10/03/2025 | 4.96 | 5.04 | 4.90 | 4.92 | 18,815 | 4.92 |
| 10/02/2025 | 4.90 | 4.96 | 4.90 | 4.94 | 25,316 | 4.94 |
| 10/01/2025 | 5.05 | 5.13 | 4.84 | 4.92 | 47,440 | 4.92 |
| 9/30/2025 | 5.09 | 5.10 | 4.91 | 5.09 | 45,384 | 5.09 |
| 9/29/2025 | 5.10 | 5.28 | 5.07 | 5.09 | 36,801 | 5.09 |
| 9/26/2025 | 5.11 | 5.17 | 5.07 | 5.12 | 19,295 | 5.12 |
| 9/25/2025 | 5.08 | 5.19 | 4.98 | 5.05 | 19,823 | 5.05 |
| 9/24/2025 | 5.04 | 5.13 | 4.99 | 5.11 | 22,626 | 5.11 |
| 9/23/2025 | 5.12 | 5.25 | 4.97 | 5.06 | 36,088 | 5.06 |
| 9/22/2025 | 5.09 | 5.19 | 5.06 | 5.11 | 58,473 | 5.11 |
| 9/19/2025 | 5.18 | 5.20 | 4.91 | 5.14 | 292,455 | 5.14 |
| 9/18/2025 | 5.01 | 5.16 | 4.80 | 5.15 | 119,116 | 5.15 |
| 9/17/2025 | 4.98 | 5.14 | 4.95 | 4.98 | 67,211 | 4.98 |
| 9/16/2025 | 5.04 | 5.04 | 4.91 | 5.00 | 27,983 | 5.00 |
| 9/15/2025 | 4.93 | 5.11 | 4.90 | 5.08 | 36,535 | 5.08 |
| 9/12/2025 | 5.05 | 5.15 | 4.90 | 4.95 | 30,713 | 4.95 |
| 9/11/2025 | 4.81 | 5.05 | 4.80 | 5.05 | 37,535 | 5.05 |
| 9/10/2025 | 4.96 | 4.99 | 4.81 | 4.85 | 27,097 | 4.85 |
| 9/09/2025 | 5.10 | 5.17 | 4.90 | 4.98 | 30,335 | 4.98 |
| 9/08/2025 | 5.13 | 5.25 | 5.03 | 5.09 | 55,958 | 5.09 |
| 9/05/2025 | 5.33 | 5.45 | 5.12 | 5.15 | 36,513 | 5.15 |
| 9/04/2025 | 5.35 | 5.35 | 5.17 | 5.30 | 22,083 | 5.30 |
| 9/03/2025 | 4.91 | 5.31 | 4.91 | 5.28 | 62,531 | 5.28 |
| 9/02/2025 | 5.04 | 5.08 | 4.91 | 4.98 | 56,262 | 4.98 |
| 8/29/2025 | 5.21 | 5.34 | 5.10 | 5.15 | 17,251 | 5.15 |
| 8/28/2025 | 5.18 | 5.25 | 5.12 | 5.17 | 21,893 | 5.17 |
| 8/27/2025 | 5.15 | 5.21 | 5.10 | 5.12 | 26,612 | 5.12 |
| 8/26/2025 | 5.10 | 5.19 | 5.10 | 5.16 | 16,302 | 5.16 |
| 8/25/2025 | 5.29 | 5.35 | 5.01 | 5.08 | 33,354 | 5.08 |
| 8/22/2025 | 4.98 | 5.33 | 4.94 | 5.28 | 67,659 | 5.28 |
| 8/21/2025 | 4.97 | 5.04 | 4.90 | 4.96 | 37,370 | 4.96 |
| 8/20/2025 | 4.85 | 4.98 | 4.81 | 4.97 | 47,219 | 4.97 |
| 8/19/2025 | 4.88 | 5.02 | 4.83 | 4.86 | 37,174 | 4.86 |
| 8/18/2025 | 4.96 | 5.04 | 4.84 | 4.84 | 30,188 | 4.84 |
| 8/15/2025 | 4.91 | 4.95 | 4.88 | 4.94 | 30,514 | 4.94 |
| 8/14/2025 | 4.92 | 5.00 | 4.82 | 4.89 | 29,671 | 4.89 |
| 8/13/2025 | 5.00 | 5.11 | 4.93 | 4.99 | 56,114 | 4.97 |
| 8/12/2025 | 4.65 | 4.97 | 4.65 | 4.96 | 61,012 | 4.95 |
| 8/11/2025 | 4.78 | 4.90 | 4.60 | 4.64 | 71,678 | 4.63 |
| 8/08/2025 | 4.97 | 4.97 | 4.78 | 4.81 | 59,516 | 4.80 |
| 8/07/2025 | 5.08 | 5.21 | 4.91 | 4.96 | 44,395 | 4.95 |
| 8/06/2025 | 4.88 | 5.08 | 4.88 | 5.04 | 28,536 | 5.02 |
| 8/05/2025 | 4.92 | 4.95 | 4.84 | 4.90 | 26,531 | 4.89 |
| 8/04/2025 | 4.80 | 5.09 | 4.70 | 4.88 | 71,718 | 4.87 |
| 8/01/2025 | 4.91 | 4.97 | 4.84 | 4.86 | 57,530 | 4.85 |
| 7/31/2025 | 4.85 | 4.97 | 4.85 | 4.97 | 98,463 | 4.96 |
| 7/30/2025 | 4.99 | 4.99 | 4.77 | 4.90 | 65,535 | 4.89 |
| 7/29/2025 | 5.14 | 5.14 | 4.89 | 4.95 | 40,170 | 4.94 |
| 7/28/2025 | 5.12 | 5.16 | 5.02 | 5.11 | 30,841 | 5.09 |
| 7/25/2025 | 5.23 | 5.24 | 5.09 | 5.15 | 35,273 | 5.13 |
| 7/24/2025 | 5.27 | 5.38 | 5.21 | 5.23 | 142,727 | 5.21 |