Emerald Holding, Inc. (EEX)
NYSE: EEX · Real-Time Price · USD
5.02
+0.19 (3.93%)
At close: Apr 28, 2026, 4:00 PM EDT
5.09
+0.07 (1.39%)
After-hours: Apr 28, 2026, 7:54 PM EDT
Emerald Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.80 | 5.10 | 4.80 | 5.02 | 5.02 | 3.93% | 13,321 |
| Apr 27, 2026 | 4.93 | 5.02 | 4.83 | 4.83 | 4.83 | -2.42% | 13,599 |
| Apr 24, 2026 | 4.80 | 4.98 | 4.75 | 4.95 | 4.95 | 4.21% | 20,057 |
| Apr 23, 2026 | 4.81 | 4.92 | 4.73 | 4.75 | 4.75 | -1.86% | 15,644 |
| Apr 22, 2026 | 4.78 | 4.89 | 4.77 | 4.84 | 4.84 | 1.47% | 13,536 |
| Apr 21, 2026 | 4.80 | 4.83 | 4.77 | 4.77 | 4.77 | -1.04% | 15,009 |
| Apr 20, 2026 | 4.70 | 4.84 | 4.65 | 4.82 | 4.82 | 1.69% | 18,680 |
| Apr 17, 2026 | 4.66 | 4.75 | 4.53 | 4.74 | 4.74 | 3.27% | 34,700 |
| Apr 16, 2026 | 4.51 | 4.59 | 4.49 | 4.59 | 4.59 | 2.23% | 12,745 |
| Apr 15, 2026 | 4.66 | 4.85 | 4.49 | 4.49 | 4.49 | -3.65% | 27,458 |
| Apr 14, 2026 | 4.66 | 4.81 | 4.66 | 4.66 | 4.66 | -0.43% | 19,083 |
| Apr 13, 2026 | 4.48 | 4.72 | 4.48 | 4.68 | 4.68 | 5.17% | 16,263 |
| Apr 10, 2026 | 4.60 | 4.60 | 4.44 | 4.45 | 4.45 | -3.68% | 10,906 |
| Apr 9, 2026 | 4.56 | 4.63 | 4.56 | 4.62 | 4.62 | 0.43% | 7,788 |
| Apr 8, 2026 | 4.62 | 4.83 | 4.60 | 4.60 | 4.60 | 1.32% | 19,882 |
| Apr 7, 2026 | 4.50 | 4.55 | 4.46 | 4.54 | 4.54 | 0.22% | 18,998 |
| Apr 6, 2026 | 4.49 | 4.60 | 4.47 | 4.53 | 4.53 | -0.22% | 17,160 |
| Apr 2, 2026 | 4.46 | 4.64 | 4.43 | 4.54 | 4.54 | 1.11% | 18,500 |
| Apr 1, 2026 | 4.56 | 4.69 | 4.49 | 4.49 | 4.49 | -0.44% | 20,128 |
| Mar 31, 2026 | 4.58 | 4.67 | 4.51 | 4.51 | 4.51 | -0.88% | 40,714 |
| Mar 30, 2026 | 4.50 | 4.70 | 4.50 | 4.55 | 4.55 | 1.11% | 24,435 |
| Mar 27, 2026 | 4.50 | 4.52 | 4.47 | 4.50 | 4.50 | -0.66% | 17,722 |
| Mar 26, 2026 | 4.44 | 4.59 | 4.44 | 4.53 | 4.53 | 0.67% | 7,403 |
| Mar 25, 2026 | 4.68 | 4.71 | 4.49 | 4.50 | 4.50 | -3.02% | 23,795 |
| Mar 24, 2026 | 4.74 | 4.76 | 4.62 | 4.64 | 4.64 | -0.43% | 27,234 |
| Mar 23, 2026 | 4.60 | 4.70 | 4.49 | 4.66 | 4.66 | 4.25% | 47,178 |
| Mar 20, 2026 | 4.53 | 4.59 | 4.47 | 4.47 | 4.46 | -0.89% | 102,049 |
| Mar 19, 2026 | 4.41 | 4.62 | 4.41 | 4.51 | 4.49 | 2.04% | 22,661 |
| Mar 18, 2026 | 4.45 | 4.56 | 4.34 | 4.42 | 4.41 | -1.78% | 35,044 |
| Mar 17, 2026 | 4.51 | 4.56 | 4.48 | 4.50 | 4.48 | - | 38,092 |
| Mar 16, 2026 | 4.06 | 4.51 | 4.06 | 4.50 | 4.48 | 10.57% | 40,244 |
| Mar 13, 2026 | 4.06 | 4.26 | 3.99 | 4.07 | 4.06 | -1.93% | 55,157 |
| Mar 12, 2026 | 4.24 | 4.24 | 4.11 | 4.15 | 4.14 | -3.94% | 34,106 |
| Mar 11, 2026 | 4.28 | 4.33 | 4.20 | 4.32 | 4.31 | 1.41% | 20,329 |
| Mar 10, 2026 | 4.48 | 4.48 | 4.23 | 4.26 | 4.25 | -4.05% | 16,902 |
| Mar 9, 2026 | 4.21 | 4.44 | 4.20 | 4.44 | 4.43 | 3.02% | 26,554 |
| Mar 6, 2026 | 4.32 | 4.33 | 3.99 | 4.31 | 4.30 | -1.15% | 24,943 |
| Mar 5, 2026 | 4.40 | 4.45 | 4.32 | 4.36 | 4.35 | -0.46% | 15,831 |
| Mar 4, 2026 | 4.30 | 4.61 | 4.30 | 4.38 | 4.37 | 1.15% | 29,270 |
| Mar 3, 2026 | 4.15 | 4.37 | 3.97 | 4.33 | 4.32 | 1.88% | 30,559 |
| Mar 2, 2026 | 4.07 | 4.29 | 4.07 | 4.25 | 4.24 | 1.92% | 35,550 |
| Feb 27, 2026 | 4.30 | 4.35 | 4.17 | 4.17 | 4.16 | -4.79% | 18,743 |
| Feb 26, 2026 | 4.32 | 4.41 | 4.22 | 4.38 | 4.37 | 1.86% | 40,230 |
| Feb 25, 2026 | 4.19 | 4.37 | 4.19 | 4.30 | 4.29 | 1.18% | 40,937 |
| Feb 24, 2026 | 4.26 | 4.35 | 4.16 | 4.25 | 4.24 | -0.23% | 19,378 |
| Feb 23, 2026 | 4.69 | 4.69 | 4.25 | 4.26 | 4.25 | -8.97% | 41,619 |
| Feb 20, 2026 | 4.82 | 4.82 | 4.61 | 4.68 | 4.66 | -2.90% | 34,108 |
| Feb 19, 2026 | 4.81 | 4.82 | 4.75 | 4.82 | 4.80 | - | 47,531 |
| Feb 18, 2026 | 4.78 | 4.87 | 4.67 | 4.82 | 4.80 | 0.21% | 40,158 |
| Feb 17, 2026 | 4.75 | 4.86 | 4.71 | 4.81 | 4.79 | 0.84% | 30,429 |
| Feb 13, 2026 | 4.72 | 4.81 | 4.72 | 4.77 | 4.75 | 0.42% | 20,018 |
| Feb 12, 2026 | 4.77 | 4.79 | 4.61 | 4.75 | 4.73 | - | 27,741 |
| Feb 11, 2026 | 4.82 | 4.90 | 4.67 | 4.75 | 4.73 | -2.26% | 51,791 |
| Feb 10, 2026 | 4.89 | 5.01 | 4.82 | 4.86 | 4.84 | - | 59,106 |
| Feb 9, 2026 | 4.90 | 4.95 | 4.85 | 4.86 | 4.84 | -1.22% | 37,946 |
| Feb 6, 2026 | 4.86 | 5.02 | 4.84 | 4.92 | 4.90 | 1.44% | 41,053 |
| Feb 5, 2026 | 4.79 | 4.89 | 4.71 | 4.85 | 4.83 | 0.62% | 20,548 |
| Feb 4, 2026 | 4.75 | 4.88 | 4.66 | 4.82 | 4.80 | 2.12% | 32,624 |
| Feb 3, 2026 | 5.32 | 5.32 | 4.63 | 4.72 | 4.70 | -11.94% | 71,978 |
| Feb 2, 2026 | 5.04 | 5.40 | 5.04 | 5.36 | 5.34 | 6.35% | 110,592 |
| Jan 30, 2026 | 4.82 | 5.10 | 4.73 | 5.04 | 5.02 | 4.35% | 39,704 |
| Jan 29, 2026 | 4.67 | 4.85 | 4.59 | 4.83 | 4.81 | 4.55% | 18,604 |
| Jan 28, 2026 | 4.74 | 4.74 | 4.55 | 4.62 | 4.60 | -2.12% | 50,040 |
| Jan 27, 2026 | 4.58 | 4.76 | 4.47 | 4.72 | 4.70 | 2.61% | 103,630 |
| Jan 26, 2026 | 4.60 | 4.73 | 4.58 | 4.60 | 4.58 | -1.50% | 39,905 |
| Jan 23, 2026 | 4.74 | 4.76 | 4.62 | 4.67 | 4.65 | -0.85% | 35,709 |
| Jan 22, 2026 | 4.89 | 4.97 | 4.67 | 4.71 | 4.69 | -3.29% | 43,285 |
| Jan 21, 2026 | 4.69 | 4.91 | 4.69 | 4.87 | 4.85 | 4.06% | 26,668 |
| Jan 20, 2026 | 4.50 | 4.73 | 4.50 | 4.68 | 4.66 | -0.21% | 33,064 |
| Jan 16, 2026 | 4.77 | 4.81 | 4.66 | 4.69 | 4.67 | -2.09% | 21,569 |
| Jan 15, 2026 | 4.88 | 4.93 | 4.73 | 4.79 | 4.77 | -1.44% | 50,671 |
| Jan 14, 2026 | 4.91 | 4.91 | 4.75 | 4.86 | 4.84 | -1.02% | 52,397 |
| Jan 13, 2026 | 4.91 | 5.09 | 4.86 | 4.91 | 4.89 | -1.01% | 35,319 |
| Jan 12, 2026 | 4.74 | 4.97 | 4.74 | 4.96 | 4.94 | 4.20% | 28,737 |
| Jan 9, 2026 | 4.88 | 4.88 | 4.69 | 4.76 | 4.74 | -1.45% | 19,603 |
| Jan 8, 2026 | 4.57 | 4.87 | 4.57 | 4.83 | 4.81 | 4.55% | 34,806 |
| Jan 7, 2026 | 4.54 | 4.68 | 4.50 | 4.62 | 4.60 | 1.76% | 50,034 |
| Jan 6, 2026 | 4.77 | 4.77 | 4.42 | 4.54 | 4.52 | -5.22% | 37,587 |
| Jan 5, 2026 | 4.53 | 4.82 | 4.47 | 4.79 | 4.77 | 5.27% | 42,897 |
| Jan 2, 2026 | 4.47 | 4.59 | 4.41 | 4.55 | 4.53 | 1.79% | 76,363 |
| Dec 31, 2025 | 4.33 | 4.53 | 4.25 | 4.47 | 4.46 | 3.71% | 89,301 |
| Dec 30, 2025 | 4.45 | 4.45 | 4.24 | 4.31 | 4.30 | -3.15% | 46,554 |
| Dec 29, 2025 | 4.55 | 4.60 | 4.40 | 4.45 | 4.44 | -3.26% | 41,491 |
| Dec 26, 2025 | 4.58 | 4.66 | 4.51 | 4.60 | 4.58 | - | 33,689 |
| Dec 24, 2025 | 4.68 | 4.68 | 4.57 | 4.60 | 4.58 | -1.29% | 20,623 |
| Dec 23, 2025 | 4.79 | 4.83 | 4.59 | 4.66 | 4.64 | -1.89% | 92,031 |
| Dec 22, 2025 | 4.66 | 5.05 | 4.66 | 4.75 | 4.73 | 1.28% | 50,389 |
| Dec 19, 2025 | 5.04 | 5.15 | 4.61 | 4.69 | 4.67 | -7.68% | 125,309 |
| Dec 18, 2025 | 4.63 | 5.23 | 4.53 | 5.08 | 5.06 | 9.96% | 123,380 |
| Dec 17, 2025 | 5.00 | 5.24 | 4.59 | 4.62 | 4.60 | -6.67% | 186,674 |
| Dec 16, 2025 | 4.11 | 5.11 | 3.92 | 4.95 | 4.93 | 39.83% | 1,066,494 |
| Dec 15, 2025 | 3.67 | 3.72 | 3.51 | 3.54 | 3.53 | -3.80% | 103,788 |
| Dec 12, 2025 | 3.65 | 3.81 | 3.63 | 3.68 | 3.67 | 1.38% | 41,790 |
| Dec 11, 2025 | 3.71 | 3.89 | 3.58 | 3.63 | 3.62 | -1.09% | 132,206 |
| Dec 10, 2025 | 3.73 | 3.86 | 3.64 | 3.67 | 3.66 | -1.08% | 374,692 |
| Dec 9, 2025 | 3.73 | 3.80 | 3.66 | 3.71 | 3.70 | -1.07% | 84,144 |
| Dec 8, 2025 | 3.79 | 3.83 | 3.68 | 3.75 | 3.74 | - | 56,450 |
| Dec 5, 2025 | 3.79 | 3.79 | 3.70 | 3.75 | 3.74 | -0.79% | 71,594 |
| Dec 4, 2025 | 3.74 | 3.79 | 3.65 | 3.78 | 3.77 | -0.26% | 103,015 |
| Dec 3, 2025 | 3.51 | 3.79 | 3.51 | 3.79 | 3.78 | 8.29% | 163,091 |