Emerald Holding, Inc. Common Stock (EEX)
4.6900
+0.0500 (1.08%)
NYSE · Last Trade: Jun 6th, 10:31 PM EDT
Historical Prices For Emerald Holding, Inc. Common Stock (EEX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/06/2025 | 4.68 | 4.76 | 4.65 | 4.69 | 90,333 | 4.69 |
| 6/05/2025 | 4.68 | 4.70 | 4.59 | 4.64 | 92,369 | 4.64 |
| 6/04/2025 | 4.73 | 4.80 | 4.66 | 4.68 | 96,919 | 4.68 |
| 6/03/2025 | 4.61 | 4.71 | 4.61 | 4.69 | 121,463 | 4.69 |
| 6/02/2025 | 4.56 | 4.64 | 4.52 | 4.63 | 84,347 | 4.63 |
| 5/30/2025 | 4.62 | 4.67 | 4.57 | 4.58 | 612,387 | 4.58 |
| 5/29/2025 | 4.62 | 4.64 | 4.57 | 4.62 | 32,999 | 4.62 |
| 5/28/2025 | 4.69 | 4.73 | 4.60 | 4.63 | 55,779 | 4.63 |
| 5/27/2025 | 4.56 | 4.70 | 4.56 | 4.70 | 81,116 | 4.70 |
| 5/23/2025 | 4.40 | 4.49 | 4.40 | 4.48 | 54,536 | 4.48 |
| 5/22/2025 | 4.52 | 4.60 | 4.46 | 4.46 | 71,000 | 4.46 |
| 5/21/2025 | 4.63 | 4.67 | 4.53 | 4.55 | 61,305 | 4.55 |
| 5/20/2025 | 4.63 | 4.71 | 4.63 | 4.65 | 52,938 | 4.65 |
| 5/19/2025 | 4.59 | 4.67 | 4.59 | 4.65 | 43,537 | 4.65 |
| 5/16/2025 | 4.71 | 4.75 | 4.62 | 4.67 | 81,178 | 4.67 |
| 5/15/2025 | 4.60 | 4.75 | 4.60 | 4.69 | 77,184 | 4.69 |
| 5/14/2025 | 4.60 | 4.70 | 4.59 | 4.62 | 84,354 | 4.62 |
| 5/13/2025 | 4.75 | 4.84 | 4.63 | 4.65 | 110,360 | 4.65 |
| 5/12/2025 | 4.78 | 4.78 | 4.69 | 4.72 | 131,107 | 4.72 |
| 5/09/2025 | 4.66 | 4.70 | 4.64 | 4.69 | 90,573 | 4.67 |
| 5/08/2025 | 4.69 | 4.76 | 4.62 | 4.66 | 108,804 | 4.65 |
| 5/07/2025 | 4.54 | 4.60 | 4.52 | 4.59 | 77,272 | 4.58 |
| 5/06/2025 | 4.46 | 4.57 | 4.46 | 4.52 | 79,774 | 4.51 |
| 5/05/2025 | 4.57 | 4.57 | 4.47 | 4.51 | 103,616 | 4.50 |
| 5/02/2025 | 4.51 | 4.62 | 4.39 | 4.58 | 132,570 | 4.57 |
| 5/01/2025 | 4.25 | 4.87 | 4.25 | 4.52 | 216,759 | 4.51 |
| 4/30/2025 | 3.95 | 4.01 | 3.88 | 3.93 | 98,242 | 3.92 |
| 4/29/2025 | 3.88 | 4.03 | 3.88 | 3.99 | 75,833 | 3.98 |
| 4/28/2025 | 3.91 | 4.00 | 3.88 | 3.90 | 73,504 | 3.89 |
| 4/25/2025 | 3.83 | 3.99 | 3.83 | 3.93 | 61,909 | 3.92 |
| 4/24/2025 | 3.71 | 3.92 | 3.71 | 3.88 | 69,429 | 3.87 |
| 4/23/2025 | 3.69 | 3.78 | 3.66 | 3.67 | 74,254 | 3.66 |
| 4/22/2025 | 3.49 | 3.65 | 3.46 | 3.62 | 102,952 | 3.61 |
| 4/21/2025 | 3.54 | 3.60 | 3.44 | 3.46 | 102,548 | 3.45 |
| 4/17/2025 | 3.57 | 3.67 | 3.55 | 3.60 | 101,283 | 3.59 |
| 4/16/2025 | 3.56 | 3.63 | 3.52 | 3.57 | 84,092 | 3.56 |
| 4/15/2025 | 3.54 | 3.69 | 3.54 | 3.60 | 95,688 | 3.59 |
| 4/14/2025 | 3.62 | 3.63 | 3.55 | 3.55 | 81,006 | 3.54 |
| 4/11/2025 | 3.53 | 3.64 | 3.53 | 3.57 | 85,179 | 3.56 |
| 4/10/2025 | 3.67 | 3.75 | 3.48 | 3.57 | 126,019 | 3.56 |
| 4/09/2025 | 3.26 | 3.73 | 3.26 | 3.71 | 170,516 | 3.70 |
| 4/08/2025 | 3.53 | 3.63 | 3.21 | 3.29 | 217,542 | 3.28 |
| 4/07/2025 | 3.54 | 3.75 | 3.42 | 3.47 | 165,023 | 3.46 |
| 4/04/2025 | 3.72 | 3.79 | 3.60 | 3.67 | 193,838 | 3.66 |
| 4/03/2025 | 3.84 | 3.93 | 3.78 | 3.81 | 163,704 | 3.80 |
| 4/02/2025 | 3.85 | 3.96 | 3.85 | 3.96 | 113,091 | 3.95 |
| 4/01/2025 | 3.94 | 4.08 | 3.89 | 3.90 | 108,259 | 3.89 |
| 3/31/2025 | 3.83 | 3.98 | 3.83 | 3.93 | 271,141 | 3.92 |
| 3/28/2025 | 3.91 | 3.96 | 3.81 | 3.90 | 146,773 | 3.89 |
| 3/27/2025 | 3.84 | 3.94 | 3.83 | 3.90 | 152,935 | 3.89 |
| 3/26/2025 | 3.88 | 3.88 | 3.81 | 3.83 | 134,009 | 3.82 |
| 3/25/2025 | 3.92 | 3.92 | 3.85 | 3.85 | 116,028 | 3.84 |
| 3/24/2025 | 3.94 | 3.97 | 3.90 | 3.94 | 143,190 | 3.93 |
| 3/21/2025 | 4.03 | 4.07 | 3.90 | 3.93 | 120,652 | 3.92 |
| 3/20/2025 | 4.18 | 4.24 | 4.08 | 4.10 | 137,155 | 4.09 |
| 3/19/2025 | 4.29 | 4.38 | 4.22 | 4.23 | 168,023 | 4.22 |
| 3/18/2025 | 4.37 | 4.49 | 4.29 | 4.31 | 205,467 | 4.30 |
| 3/17/2025 | 3.99 | 4.49 | 3.99 | 4.33 | 281,331 | 4.32 |
| 3/14/2025 | 3.63 | 4.09 | 3.55 | 4.09 | 316,568 | 4.08 |
| 3/13/2025 | 3.71 | 3.78 | 3.65 | 3.65 | 114,115 | 3.64 |
| 3/12/2025 | 3.76 | 3.77 | 3.65 | 3.69 | 109,357 | 3.68 |
| 3/11/2025 | 3.83 | 3.85 | 3.68 | 3.72 | 106,611 | 3.71 |
| 3/10/2025 | 3.84 | 3.94 | 3.83 | 3.84 | 111,214 | 3.83 |
| 3/07/2025 | 3.91 | 3.97 | 3.88 | 3.92 | 138,176 | 3.89 |