Emerald Holding, Inc. (EEX)
NYSE: EEX · Real-Time Price · USD
4.360
-0.020 (-0.46%)
Mar 5, 2026, 4:00 PM EST - Market closed
Emerald Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.40 | 4.45 | 4.32 | 4.36 | 4.36 | -0.46% | 15,831 |
| Mar 4, 2026 | 4.30 | 4.61 | 4.30 | 4.38 | 4.38 | 1.15% | 29,270 |
| Mar 3, 2026 | 4.15 | 4.37 | 3.97 | 4.33 | 4.33 | 1.88% | 30,533 |
| Mar 2, 2026 | 4.07 | 4.29 | 4.07 | 4.25 | 4.25 | 1.92% | 35,550 |
| Feb 27, 2026 | 4.30 | 4.35 | 4.17 | 4.17 | 4.17 | -4.79% | 18,738 |
| Feb 26, 2026 | 4.32 | 4.41 | 4.22 | 4.38 | 4.38 | 1.86% | 40,227 |
| Feb 25, 2026 | 4.19 | 4.37 | 4.19 | 4.30 | 4.30 | 1.18% | 40,937 |
| Feb 24, 2026 | 4.26 | 4.35 | 4.16 | 4.25 | 4.25 | -0.23% | 19,378 |
| Feb 23, 2026 | 4.69 | 4.69 | 4.25 | 4.26 | 4.26 | -8.97% | 41,619 |
| Feb 20, 2026 | 4.82 | 4.82 | 4.61 | 4.68 | 4.68 | -2.90% | 34,106 |
| Feb 19, 2026 | 4.81 | 4.82 | 4.75 | 4.82 | 4.82 | - | 47,531 |
| Feb 18, 2026 | 4.78 | 4.87 | 4.67 | 4.82 | 4.82 | 0.21% | 40,138 |
| Feb 17, 2026 | 4.75 | 4.86 | 4.71 | 4.81 | 4.81 | 0.84% | 30,425 |
| Feb 13, 2026 | 4.72 | 4.81 | 4.72 | 4.77 | 4.77 | 0.42% | 20,018 |
| Feb 12, 2026 | 4.77 | 4.79 | 4.61 | 4.75 | 4.75 | - | 27,687 |
| Feb 11, 2026 | 4.82 | 4.90 | 4.67 | 4.75 | 4.75 | -2.26% | 51,791 |
| Feb 10, 2026 | 4.89 | 5.01 | 4.82 | 4.86 | 4.86 | - | 59,106 |
| Feb 9, 2026 | 4.90 | 4.95 | 4.85 | 4.86 | 4.86 | -1.22% | 37,713 |
| Feb 6, 2026 | 4.86 | 5.02 | 4.84 | 4.92 | 4.92 | 1.44% | 40,858 |
| Feb 5, 2026 | 4.79 | 4.89 | 4.71 | 4.85 | 4.85 | 0.62% | 20,449 |
| Feb 4, 2026 | 4.75 | 4.88 | 4.66 | 4.82 | 4.82 | 2.12% | 32,458 |
| Feb 3, 2026 | 5.32 | 5.32 | 4.63 | 4.72 | 4.72 | -11.94% | 71,665 |
| Feb 2, 2026 | 5.04 | 5.40 | 5.04 | 5.36 | 5.36 | 6.35% | 110,461 |
| Jan 30, 2026 | 4.82 | 5.10 | 4.73 | 5.04 | 5.04 | 4.35% | 39,701 |
| Jan 29, 2026 | 4.67 | 4.85 | 4.59 | 4.83 | 4.83 | 4.55% | 18,516 |
| Jan 28, 2026 | 4.74 | 4.74 | 4.55 | 4.62 | 4.62 | -2.12% | 49,801 |
| Jan 27, 2026 | 4.58 | 4.76 | 4.47 | 4.72 | 4.72 | 2.61% | 103,630 |
| Jan 26, 2026 | 4.60 | 4.73 | 4.58 | 4.60 | 4.60 | -1.50% | 39,711 |
| Jan 23, 2026 | 4.74 | 4.76 | 4.62 | 4.67 | 4.67 | -0.85% | 35,527 |
| Jan 22, 2026 | 4.89 | 4.97 | 4.67 | 4.71 | 4.71 | -3.29% | 43,039 |
| Jan 21, 2026 | 4.69 | 4.91 | 4.69 | 4.87 | 4.87 | 4.06% | 26,643 |
| Jan 20, 2026 | 4.50 | 4.73 | 4.50 | 4.68 | 4.68 | -0.21% | 33,016 |
| Jan 16, 2026 | 4.77 | 4.81 | 4.66 | 4.69 | 4.69 | -2.09% | 20,296 |
| Jan 15, 2026 | 4.88 | 4.93 | 4.73 | 4.79 | 4.79 | -1.44% | 50,671 |
| Jan 14, 2026 | 4.91 | 4.91 | 4.75 | 4.86 | 4.86 | -1.02% | 52,392 |
| Jan 13, 2026 | 4.91 | 5.09 | 4.86 | 4.91 | 4.91 | -1.01% | 35,319 |
| Jan 12, 2026 | 4.74 | 4.97 | 4.74 | 4.96 | 4.96 | 4.20% | 28,737 |
| Jan 9, 2026 | 4.88 | 4.88 | 4.69 | 4.76 | 4.76 | -1.45% | 19,592 |
| Jan 8, 2026 | 4.57 | 4.87 | 4.57 | 4.83 | 4.83 | 4.55% | 34,484 |
| Jan 7, 2026 | 4.54 | 4.68 | 4.50 | 4.62 | 4.62 | 1.76% | 50,034 |
| Jan 6, 2026 | 4.77 | 4.77 | 4.42 | 4.54 | 4.54 | -5.22% | 37,587 |
| Jan 5, 2026 | 4.53 | 4.82 | 4.47 | 4.79 | 4.79 | 5.27% | 42,897 |
| Jan 2, 2026 | 4.47 | 4.59 | 4.41 | 4.55 | 4.55 | 1.79% | 76,270 |
| Dec 31, 2025 | 4.33 | 4.53 | 4.25 | 4.47 | 4.47 | 3.71% | 89,301 |
| Dec 30, 2025 | 4.45 | 4.45 | 4.24 | 4.31 | 4.31 | -3.15% | 46,554 |
| Dec 29, 2025 | 4.55 | 4.60 | 4.40 | 4.45 | 4.45 | -3.26% | 41,484 |
| Dec 26, 2025 | 4.58 | 4.66 | 4.51 | 4.60 | 4.60 | - | 33,689 |
| Dec 24, 2025 | 4.68 | 4.68 | 4.57 | 4.60 | 4.60 | -1.29% | 20,623 |
| Dec 23, 2025 | 4.79 | 4.83 | 4.59 | 4.66 | 4.66 | -1.89% | 92,031 |
| Dec 22, 2025 | 4.66 | 5.05 | 4.66 | 4.75 | 4.75 | 1.28% | 50,389 |
| Dec 19, 2025 | 5.04 | 5.15 | 4.61 | 4.69 | 4.69 | -7.68% | 125,309 |
| Dec 18, 2025 | 4.63 | 5.23 | 4.53 | 5.08 | 5.08 | 9.96% | 123,380 |
| Dec 17, 2025 | 5.00 | 5.24 | 4.59 | 4.62 | 4.62 | -6.67% | 186,674 |
| Dec 16, 2025 | 4.11 | 5.11 | 3.92 | 4.95 | 4.95 | 39.83% | 1,066,494 |
| Dec 15, 2025 | 3.67 | 3.72 | 3.51 | 3.54 | 3.54 | -3.80% | 103,788 |
| Dec 12, 2025 | 3.65 | 3.81 | 3.63 | 3.68 | 3.68 | 1.38% | 41,790 |
| Dec 11, 2025 | 3.71 | 3.89 | 3.58 | 3.63 | 3.63 | -1.09% | 132,206 |
| Dec 10, 2025 | 3.73 | 3.86 | 3.64 | 3.67 | 3.67 | -1.08% | 374,692 |
| Dec 9, 2025 | 3.73 | 3.80 | 3.66 | 3.71 | 3.71 | -1.07% | 84,144 |
| Dec 8, 2025 | 3.79 | 3.83 | 3.68 | 3.75 | 3.75 | - | 56,450 |
| Dec 5, 2025 | 3.79 | 3.79 | 3.70 | 3.75 | 3.75 | -0.79% | 71,594 |
| Dec 4, 2025 | 3.74 | 3.79 | 3.65 | 3.78 | 3.78 | -0.26% | 103,015 |
| Dec 3, 2025 | 3.51 | 3.79 | 3.51 | 3.79 | 3.79 | 8.29% | 163,091 |
| Dec 2, 2025 | 3.37 | 3.52 | 3.33 | 3.50 | 3.50 | 3.86% | 110,402 |
| Dec 1, 2025 | 3.59 | 3.67 | 3.32 | 3.37 | 3.37 | -7.92% | 31,874 |
| Nov 28, 2025 | 3.57 | 3.66 | 3.54 | 3.66 | 3.66 | 3.39% | 11,642 |
| Nov 26, 2025 | 3.57 | 3.62 | 3.49 | 3.54 | 3.54 | -1.67% | 34,033 |
| Nov 25, 2025 | 3.67 | 3.77 | 3.55 | 3.60 | 3.60 | -1.10% | 44,466 |
| Nov 24, 2025 | 3.94 | 3.94 | 3.58 | 3.64 | 3.64 | -7.85% | 41,834 |
| Nov 21, 2025 | 3.76 | 3.97 | 3.76 | 3.95 | 3.95 | 5.90% | 52,055 |
| Nov 20, 2025 | 3.86 | 4.04 | 3.72 | 3.73 | 3.73 | -2.36% | 17,417 |
| Nov 19, 2025 | 3.87 | 3.95 | 3.78 | 3.82 | 3.82 | -1.29% | 18,800 |
| Nov 18, 2025 | 3.83 | 3.93 | 3.74 | 3.87 | 3.87 | 1.57% | 24,343 |
| Nov 17, 2025 | 4.00 | 4.00 | 3.81 | 3.81 | 3.81 | -4.75% | 21,196 |
| Nov 14, 2025 | 3.98 | 4.07 | 3.95 | 4.00 | 4.00 | - | 16,908 |
| Nov 13, 2025 | 4.03 | 4.15 | 3.98 | 4.00 | 4.00 | -2.20% | 36,192 |
| Nov 12, 2025 | 4.03 | 4.18 | 4.03 | 4.09 | 4.09 | 0.74% | 50,396 |
| Nov 11, 2025 | 4.02 | 4.12 | 4.01 | 4.06 | 4.06 | 1.00% | 62,118 |
| Nov 10, 2025 | 4.02 | 4.07 | 3.95 | 4.02 | 4.02 | 0.75% | 25,381 |
| Nov 7, 2025 | 4.00 | 4.07 | 3.96 | 3.99 | 3.98 | -1.72% | 54,654 |
| Nov 6, 2025 | 4.05 | 4.21 | 4.05 | 4.06 | 4.04 | -0.25% | 45,776 |
| Nov 5, 2025 | 4.17 | 4.17 | 4.01 | 4.07 | 4.05 | -0.49% | 63,409 |
| Nov 4, 2025 | 4.22 | 4.33 | 4.05 | 4.09 | 4.07 | -3.54% | 62,024 |
| Nov 3, 2025 | 4.35 | 4.55 | 4.18 | 4.24 | 4.22 | -3.42% | 75,192 |
| Oct 31, 2025 | 3.69 | 4.52 | 3.69 | 4.39 | 4.37 | -1.35% | 71,201 |
| Oct 30, 2025 | 4.47 | 4.54 | 4.42 | 4.45 | 4.43 | -0.89% | 29,797 |
| Oct 29, 2025 | 4.68 | 4.71 | 4.45 | 4.49 | 4.47 | -3.65% | 43,216 |
| Oct 28, 2025 | 4.73 | 4.76 | 4.64 | 4.66 | 4.64 | -1.89% | 40,360 |
| Oct 27, 2025 | 4.72 | 4.92 | 4.72 | 4.75 | 4.73 | 1.06% | 38,509 |
| Oct 24, 2025 | 4.63 | 4.76 | 4.63 | 4.70 | 4.68 | 2.17% | 49,338 |
| Oct 23, 2025 | 4.80 | 4.82 | 4.57 | 4.60 | 4.58 | -3.97% | 49,044 |
| Oct 22, 2025 | 4.81 | 4.93 | 4.71 | 4.79 | 4.77 | -1.03% | 61,743 |
| Oct 21, 2025 | 4.82 | 4.93 | 4.78 | 4.84 | 4.82 | 0.41% | 49,384 |
| Oct 20, 2025 | 4.87 | 5.00 | 4.76 | 4.82 | 4.80 | -0.41% | 86,824 |
| Oct 17, 2025 | 4.76 | 4.88 | 4.75 | 4.84 | 4.82 | 1.26% | 46,824 |
| Oct 16, 2025 | 4.88 | 4.90 | 4.71 | 4.78 | 4.76 | -1.65% | 83,814 |
| Oct 15, 2025 | 4.90 | 4.90 | 4.83 | 4.86 | 4.84 | -0.61% | 54,570 |
| Oct 14, 2025 | 4.84 | 4.91 | 4.84 | 4.89 | 4.87 | -0.20% | 51,639 |
| Oct 13, 2025 | 4.84 | 4.93 | 4.81 | 4.90 | 4.88 | 2.51% | 43,687 |
| Oct 10, 2025 | 4.96 | 4.96 | 4.74 | 4.78 | 4.76 | -2.25% | 50,305 |