Emerald Holding, Inc. Common Stock (EEX)
3.7900
+0.2900 (8.29%)
NYSE · Last Trade: Dec 3rd, 8:59 PM EST
Historical Prices For Emerald Holding, Inc. Common Stock (EEX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/03/2025 | 3.51 | 3.79 | 3.51 | 3.79 | 163,073 | 3.79 |
| 12/02/2025 | 3.37 | 3.52 | 3.33 | 3.50 | 110,402 | 3.50 |
| 12/01/2025 | 3.59 | 3.67 | 3.32 | 3.37 | 31,874 | 3.37 |
| 11/28/2025 | 3.57 | 3.66 | 3.54 | 3.66 | 11,642 | 3.66 |
| 11/26/2025 | 3.57 | 3.62 | 3.49 | 3.54 | 34,033 | 3.54 |
| 11/25/2025 | 3.67 | 3.77 | 3.55 | 3.60 | 44,466 | 3.60 |
| 11/24/2025 | 3.94 | 3.94 | 3.58 | 3.64 | 41,834 | 3.64 |
| 11/21/2025 | 3.76 | 3.97 | 3.76 | 3.95 | 52,055 | 3.95 |
| 11/20/2025 | 3.86 | 4.04 | 3.72 | 3.73 | 17,417 | 3.73 |
| 11/19/2025 | 3.87 | 3.95 | 3.78 | 3.82 | 18,800 | 3.82 |
| 11/18/2025 | 3.83 | 3.93 | 3.74 | 3.87 | 24,343 | 3.87 |
| 11/17/2025 | 4.00 | 4.00 | 3.81 | 3.81 | 21,196 | 3.81 |
| 11/14/2025 | 3.98 | 4.06 | 3.95 | 4.00 | 16,908 | 4.00 |
| 11/13/2025 | 4.03 | 4.15 | 3.98 | 4.00 | 36,192 | 4.00 |
| 11/12/2025 | 4.03 | 4.18 | 4.03 | 4.09 | 50,396 | 4.09 |
| 11/11/2025 | 4.02 | 4.12 | 4.01 | 4.06 | 62,118 | 4.06 |
| 11/10/2025 | 4.02 | 4.07 | 3.95 | 4.02 | 25,381 | 4.02 |
| 11/07/2025 | 4.00 | 4.07 | 3.96 | 3.99 | 54,654 | 3.98 |
| 11/06/2025 | 4.05 | 4.21 | 4.05 | 4.06 | 45,776 | 4.04 |
| 11/05/2025 | 4.17 | 4.17 | 4.01 | 4.07 | 63,409 | 4.05 |
| 11/04/2025 | 4.22 | 4.33 | 4.05 | 4.09 | 62,024 | 4.07 |
| 11/03/2025 | 4.35 | 4.55 | 4.18 | 4.24 | 75,192 | 4.22 |
| 10/31/2025 | 3.69 | 4.52 | 3.69 | 4.39 | 71,201 | 4.37 |
| 10/30/2025 | 4.47 | 4.54 | 4.42 | 4.45 | 29,797 | 4.43 |
| 10/29/2025 | 4.68 | 4.71 | 4.45 | 4.49 | 43,216 | 4.47 |
| 10/28/2025 | 4.73 | 4.76 | 4.64 | 4.66 | 40,360 | 4.64 |
| 10/27/2025 | 4.72 | 4.92 | 4.72 | 4.75 | 38,509 | 4.73 |
| 10/24/2025 | 4.63 | 4.75 | 4.63 | 4.70 | 49,338 | 4.68 |
| 10/23/2025 | 4.80 | 4.82 | 4.57 | 4.60 | 49,044 | 4.58 |
| 10/22/2025 | 4.81 | 4.93 | 4.71 | 4.79 | 61,743 | 4.77 |
| 10/21/2025 | 4.82 | 4.93 | 4.78 | 4.84 | 49,384 | 4.82 |
| 10/20/2025 | 4.87 | 5.00 | 4.76 | 4.82 | 86,824 | 4.80 |
| 10/17/2025 | 4.76 | 4.88 | 4.75 | 4.84 | 46,824 | 4.82 |
| 10/16/2025 | 4.88 | 4.90 | 4.71 | 4.78 | 83,814 | 4.76 |
| 10/15/2025 | 4.90 | 4.90 | 4.83 | 4.86 | 54,570 | 4.84 |
| 10/14/2025 | 4.84 | 4.91 | 4.84 | 4.89 | 51,639 | 4.87 |
| 10/13/2025 | 4.84 | 4.93 | 4.80 | 4.90 | 43,687 | 4.88 |
| 10/10/2025 | 4.96 | 4.96 | 4.74 | 4.78 | 50,305 | 4.76 |
| 10/09/2025 | 4.86 | 4.96 | 4.81 | 4.89 | 37,905 | 4.87 |
| 10/08/2025 | 4.84 | 4.93 | 4.84 | 4.88 | 25,796 | 4.86 |
| 10/07/2025 | 4.86 | 5.00 | 4.84 | 4.86 | 43,381 | 4.84 |
| 10/06/2025 | 4.95 | 4.99 | 4.86 | 4.89 | 32,457 | 4.87 |
| 10/03/2025 | 4.96 | 5.04 | 4.90 | 4.92 | 18,815 | 4.90 |
| 10/02/2025 | 4.90 | 4.96 | 4.90 | 4.94 | 25,316 | 4.92 |
| 10/01/2025 | 5.05 | 5.13 | 4.84 | 4.92 | 47,440 | 4.90 |
| 9/30/2025 | 5.09 | 5.10 | 4.91 | 5.09 | 45,384 | 5.07 |
| 9/29/2025 | 5.10 | 5.28 | 5.07 | 5.09 | 36,801 | 5.07 |
| 9/26/2025 | 5.11 | 5.17 | 5.07 | 5.12 | 19,295 | 5.10 |
| 9/25/2025 | 5.08 | 5.19 | 4.98 | 5.05 | 19,823 | 5.03 |
| 9/24/2025 | 5.04 | 5.13 | 4.99 | 5.11 | 22,626 | 5.09 |
| 9/23/2025 | 5.12 | 5.25 | 4.97 | 5.06 | 36,088 | 5.04 |
| 9/22/2025 | 5.09 | 5.19 | 5.06 | 5.11 | 58,473 | 5.09 |
| 9/19/2025 | 5.18 | 5.20 | 4.91 | 5.14 | 292,455 | 5.12 |
| 9/18/2025 | 5.01 | 5.16 | 4.80 | 5.15 | 119,116 | 5.13 |
| 9/17/2025 | 4.98 | 5.14 | 4.95 | 4.98 | 67,211 | 4.96 |
| 9/16/2025 | 5.04 | 5.04 | 4.91 | 5.00 | 27,983 | 4.98 |
| 9/15/2025 | 4.93 | 5.11 | 4.90 | 5.08 | 36,535 | 5.06 |
| 9/12/2025 | 5.05 | 5.15 | 4.90 | 4.95 | 30,713 | 4.93 |
| 9/11/2025 | 4.81 | 5.05 | 4.80 | 5.05 | 37,535 | 5.03 |
| 9/10/2025 | 4.96 | 4.99 | 4.81 | 4.85 | 27,097 | 4.83 |
| 9/09/2025 | 5.10 | 5.17 | 4.90 | 4.98 | 30,335 | 4.96 |
| 9/08/2025 | 5.13 | 5.25 | 5.03 | 5.09 | 55,958 | 5.07 |
| 9/05/2025 | 5.33 | 5.45 | 5.12 | 5.15 | 36,513 | 5.13 |
| 9/04/2025 | 5.35 | 5.35 | 5.17 | 5.30 | 22,083 | 5.28 |