Emerald Holding, Inc. Common Stock (EEX)
5.1500
-0.1500 (-2.83%)
NYSE · Last Trade: Sep 8th, 3:32 AM EDT
Historical Prices For Emerald Holding, Inc. Common Stock (EEX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 7/23/2025 | 5.05 | 5.29 | 5.05 | 5.25 | 51,993 | 5.23 |
| 7/22/2025 | 4.98 | 5.06 | 4.96 | 5.02 | 38,729 | 5.00 |
| 7/21/2025 | 4.97 | 5.08 | 4.96 | 4.98 | 34,940 | 4.97 |
| 7/18/2025 | 5.11 | 5.11 | 4.95 | 5.00 | 43,344 | 4.98 |
| 7/17/2025 | 5.13 | 5.22 | 5.08 | 5.10 | 34,292 | 5.08 |
| 7/16/2025 | 5.10 | 5.11 | 4.98 | 5.10 | 39,254 | 5.08 |
| 7/15/2025 | 5.17 | 5.17 | 5.06 | 5.06 | 46,836 | 5.04 |
| 7/14/2025 | 5.16 | 5.25 | 5.07 | 5.11 | 22,322 | 5.09 |
| 7/11/2025 | 5.26 | 5.26 | 5.11 | 5.13 | 51,468 | 5.11 |
| 7/10/2025 | 5.13 | 5.30 | 5.10 | 5.29 | 34,850 | 5.27 |
| 7/09/2025 | 5.20 | 5.26 | 5.07 | 5.12 | 44,491 | 5.10 |
| 7/08/2025 | 5.16 | 5.24 | 5.15 | 5.20 | 50,017 | 5.18 |
| 7/07/2025 | 5.27 | 5.27 | 5.11 | 5.12 | 104,787 | 5.10 |
| 7/03/2025 | 5.13 | 5.30 | 5.13 | 5.30 | 45,037 | 5.28 |
| 7/02/2025 | 4.93 | 5.06 | 4.91 | 5.09 | 105,884 | 5.07 |
| 7/01/2025 | 4.80 | 4.98 | 4.80 | 4.92 | 70,138 | 4.91 |
| 6/30/2025 | 5.00 | 5.00 | 4.83 | 4.85 | 96,801 | 4.84 |
| 6/27/2025 | 4.95 | 4.97 | 4.87 | 4.94 | 448,435 | 4.93 |
| 6/26/2025 | 4.87 | 4.92 | 4.85 | 4.91 | 36,578 | 4.90 |
| 6/25/2025 | 4.90 | 4.92 | 4.82 | 4.85 | 63,950 | 4.84 |
| 6/24/2025 | 4.90 | 4.92 | 4.83 | 4.88 | 125,774 | 4.87 |
| 6/23/2025 | 4.85 | 4.95 | 4.78 | 4.84 | 101,894 | 4.83 |
| 6/20/2025 | 4.89 | 4.92 | 4.81 | 4.85 | 159,931 | 4.84 |
| 6/18/2025 | 4.62 | 4.90 | 4.62 | 4.84 | 84,542 | 4.83 |
| 6/17/2025 | 4.66 | 4.74 | 4.63 | 4.66 | 98,647 | 4.65 |
| 6/16/2025 | 4.70 | 4.83 | 4.69 | 4.71 | 60,789 | 4.70 |
| 6/13/2025 | 4.80 | 4.81 | 4.67 | 4.67 | 108,718 | 4.66 |
| 6/12/2025 | 4.83 | 4.91 | 4.81 | 4.88 | 72,703 | 4.87 |
| 6/11/2025 | 4.89 | 4.94 | 4.84 | 4.86 | 97,943 | 4.85 |
| 6/10/2025 | 4.90 | 4.97 | 4.86 | 4.89 | 58,833 | 4.88 |
| 6/09/2025 | 4.76 | 4.87 | 4.75 | 4.85 | 95,432 | 4.84 |