Emerald Holding, Inc. Common Stock (EEX)
4.8400
+0.1700 (3.64%)
NYSE · Last Trade: May 2nd, 4:09 AM EDT
Historical Prices For Emerald Holding, Inc. Common Stock (EEX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/01/2026 | 4.68 | 4.91 | 4.65 | 4.84 | 9,325 | 4.84 |
| 4/30/2026 | 4.64 | 4.79 | 4.64 | 4.67 | 15,561 | 4.67 |
| 4/29/2026 | 5.00 | 5.02 | 4.67 | 4.71 | 26,118 | 4.71 |
| 4/28/2026 | 4.80 | 5.10 | 4.80 | 5.02 | 13,322 | 5.02 |
| 4/27/2026 | 4.93 | 5.01 | 4.83 | 4.83 | 13,600 | 4.83 |
| 4/24/2026 | 4.80 | 4.98 | 4.75 | 4.95 | 20,057 | 4.95 |
| 4/23/2026 | 4.81 | 4.92 | 4.73 | 4.75 | 15,644 | 4.75 |
| 4/22/2026 | 4.78 | 4.88 | 4.77 | 4.84 | 13,537 | 4.84 |
| 4/21/2026 | 4.80 | 4.83 | 4.77 | 4.77 | 15,028 | 4.77 |
| 4/20/2026 | 4.70 | 4.84 | 4.65 | 4.82 | 18,680 | 4.82 |
| 4/17/2026 | 4.66 | 4.75 | 4.53 | 4.74 | 34,710 | 4.74 |
| 4/16/2026 | 4.51 | 4.59 | 4.49 | 4.59 | 12,746 | 4.59 |
| 4/15/2026 | 4.66 | 4.84 | 4.49 | 4.49 | 27,459 | 4.49 |
| 4/14/2026 | 4.66 | 4.80 | 4.66 | 4.66 | 19,084 | 4.66 |
| 4/13/2026 | 4.48 | 4.72 | 4.48 | 4.68 | 16,263 | 4.68 |
| 4/10/2026 | 4.60 | 4.60 | 4.44 | 4.45 | 10,907 | 4.45 |
| 4/09/2026 | 4.56 | 4.63 | 4.56 | 4.62 | 7,797 | 4.62 |
| 4/08/2026 | 4.62 | 4.83 | 4.60 | 4.60 | 19,883 | 4.60 |
| 4/07/2026 | 4.50 | 4.55 | 4.46 | 4.54 | 18,999 | 4.54 |
| 4/06/2026 | 4.49 | 4.60 | 4.47 | 4.53 | 17,238 | 4.53 |
| 4/02/2026 | 4.46 | 4.64 | 4.43 | 4.54 | 18,502 | 4.54 |
| 4/01/2026 | 4.56 | 4.69 | 4.49 | 4.49 | 20,129 | 4.49 |
| 3/31/2026 | 4.58 | 4.67 | 4.51 | 4.51 | 40,715 | 4.51 |
| 3/30/2026 | 4.50 | 4.70 | 4.50 | 4.55 | 24,436 | 4.55 |
| 3/27/2026 | 4.50 | 4.52 | 4.47 | 4.50 | 17,727 | 4.50 |
| 3/26/2026 | 4.44 | 4.59 | 4.44 | 4.53 | 7,404 | 4.53 |
| 3/25/2026 | 4.68 | 4.71 | 4.49 | 4.50 | 23,799 | 4.50 |
| 3/24/2026 | 4.74 | 4.75 | 4.62 | 4.64 | 27,235 | 4.64 |
| 3/23/2026 | 4.60 | 4.70 | 4.49 | 4.66 | 47,179 | 4.66 |
| 3/20/2026 | 4.53 | 4.59 | 4.47 | 4.47 | 102,083 | 4.46 |
| 3/19/2026 | 4.41 | 4.62 | 4.41 | 4.51 | 22,662 | 4.49 |
| 3/18/2026 | 4.45 | 4.56 | 4.34 | 4.42 | 35,044 | 4.41 |
| 3/17/2026 | 4.51 | 4.56 | 4.48 | 4.50 | 38,093 | 4.48 |
| 3/16/2026 | 4.06 | 4.51 | 4.06 | 4.50 | 40,244 | 4.48 |
| 3/13/2026 | 4.06 | 4.26 | 3.99 | 4.07 | 55,157 | 4.06 |
| 3/12/2026 | 4.24 | 4.24 | 4.11 | 4.15 | 34,106 | 4.14 |
| 3/11/2026 | 4.28 | 4.33 | 4.20 | 4.32 | 20,330 | 4.31 |
| 3/10/2026 | 4.48 | 4.48 | 4.23 | 4.26 | 16,903 | 4.25 |
| 3/09/2026 | 4.21 | 4.44 | 4.20 | 4.44 | 26,555 | 4.43 |
| 3/06/2026 | 4.32 | 4.33 | 3.99 | 4.31 | 24,944 | 4.30 |
| 3/05/2026 | 4.40 | 4.45 | 4.32 | 4.36 | 15,831 | 4.35 |
| 3/04/2026 | 4.30 | 4.61 | 4.30 | 4.38 | 29,271 | 4.37 |
| 3/03/2026 | 4.15 | 4.37 | 3.97 | 4.33 | 30,559 | 4.32 |
| 3/02/2026 | 4.07 | 4.29 | 4.07 | 4.25 | 35,550 | 4.24 |
| 2/27/2026 | 4.30 | 4.34 | 4.17 | 4.17 | 18,744 | 4.16 |
| 2/26/2026 | 4.32 | 4.41 | 4.22 | 4.38 | 40,227 | 4.37 |
| 2/25/2026 | 4.19 | 4.37 | 4.19 | 4.30 | 40,938 | 4.29 |
| 2/24/2026 | 4.26 | 4.35 | 4.16 | 4.25 | 19,379 | 4.24 |
| 2/23/2026 | 4.69 | 4.69 | 4.25 | 4.26 | 41,619 | 4.25 |
| 2/20/2026 | 4.82 | 4.82 | 4.61 | 4.68 | 34,108 | 4.66 |
| 2/19/2026 | 4.81 | 4.82 | 4.75 | 4.82 | 47,531 | 4.80 |
| 2/18/2026 | 4.78 | 4.87 | 4.67 | 4.82 | 40,158 | 4.80 |
| 2/17/2026 | 4.75 | 4.86 | 4.71 | 4.81 | 30,429 | 4.79 |
| 2/13/2026 | 4.71 | 4.81 | 4.71 | 4.77 | 20,018 | 4.75 |
| 2/12/2026 | 4.77 | 4.79 | 4.61 | 4.75 | 27,741 | 4.73 |
| 2/11/2026 | 4.82 | 4.90 | 4.67 | 4.75 | 51,791 | 4.73 |
| 2/10/2026 | 4.89 | 5.01 | 4.82 | 4.86 | 59,106 | 4.84 |
| 2/09/2026 | 4.90 | 4.95 | 4.85 | 4.86 | 37,895 | 4.84 |
| 2/06/2026 | 4.86 | 5.02 | 4.83 | 4.92 | 41,053 | 4.90 |
| 2/05/2026 | 4.79 | 4.89 | 4.71 | 4.85 | 20,548 | 4.83 |
| 2/04/2026 | 4.75 | 4.88 | 4.66 | 4.82 | 32,604 | 4.80 |
| 2/03/2026 | 5.32 | 5.32 | 4.63 | 4.72 | 71,976 | 4.70 |
| 2/02/2026 | 5.04 | 5.40 | 5.04 | 5.36 | 110,461 | 5.34 |