NYSE : EEX
Emerald Holding, Inc. — Price history
Communication Services · Advertising Agencies · United States
Last price 5.04 USD (Jul 14, 2026, 3:14 PM EDT) · Market cap 997.46M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Emerald Holding, Inc. (EEX) closed at 5.04 USD on 2026-07-14. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-07-14 | 5.04 | 5.04 | 5.04 | 5.04 | +0.00% | |
| 2026-07-13 | 5.02 | 5.04 | 5.02 | 5.04 | 220,030 | +0.20% |
| 2026-07-10 | 5.04 | 5.04 | 5.02 | 5.03 | 48,680 | +0.20% |
| 2026-07-09 | 5.02 | 5.03 | 5.02 | 5.02 | 78,935 | +0.00% |
| 2026-07-08 | 5.02 | 5.03 | 5.02 | 5.02 | 53,234 | -0.20% |
| 2026-07-07 | 5.02 | 5.03 | 5.02 | 5.03 | 107,577 | +0.20% |
| 2026-07-06 | 5.02 | 5.04 | 5.02 | 5.02 | 52,296 | -0.20% |
| 2026-07-02 | 5.03 | 5.04 | 5.02 | 5.03 | 69,654 | +0.20% |
| 2026-07-01 | 5.04 | 5.04 | 5.02 | 5.02 | 37,668 | -0.40% |
| 2026-06-30 | 5.01 | 5.04 | 5.01 | 5.04 | 81,074 | +0.20% |
| 2026-06-29 | 5.04 | 5.04 | 5.02 | 5.03 | 28,820 | +0.40% |
| 2026-06-26 | 5.02 | 5.04 | 5.01 | 5.01 | 154,440 | -0.40% |
| 2026-06-25 | 5.04 | 5.04 | 5.02 | 5.03 | 26,101 | +0.20% |
| 2026-06-24 | 5.01 | 5.04 | 5.01 | 5.02 | 83,887 | -0.20% |
| 2026-06-23 | 5.03 | 5.04 | 5.02 | 5.03 | 44,245 | +0.00% |
| 2026-06-22 | 5.01 | 5.03 | 5.01 | 5.03 | 110,162 | +0.20% |
| 2026-06-18 | 5.04 | 5.04 | 5.02 | 5.02 | 78,110 | +0.00% |
| 2026-06-17 | 5.01 | 5.03 | 5.01 | 5.02 | 60,561 | +0.00% |
| 2026-06-16 | 5.01 | 5.03 | 5.01 | 5.02 | 79,435 | +0.60% |
| 2026-06-15 | 5.03 | 5.03 | 4.99 | 4.99 | 83,755 | -0.60% |
| 2026-06-12 | 5.04 | 5.04 | 5.02 | 5.02 | 44,034 | +0.00% |
| 2026-06-11 | 5.04 | 5.06 | 5.01 | 5.02 | 77,450 | -0.20% |
| 2026-06-10 | 5.04 | 5.04 | 5.015 | 5.03 | 83,016 | +0.40% |
| 2026-06-09 | 4.99 | 5.02 | 4.99 | 5.01 | 337,419 | +0.40% |
| 2026-06-08 | 4.98 | 5 | 4.98 | 4.99 | 51,258 | +0.40% |
| 2026-06-05 | 4.97 | 4.99 | 4.97 | 4.97 | 152,022 | -0.40% |
| 2026-06-04 | 4.99 | 4.99 | 4.97 | 4.99 | 41,100 | +0.20% |
| 2026-06-03 | 4.98 | 4.985 | 4.97 | 4.98 | 174,847 | +0.00% |
| 2026-06-02 | 4.98 | 5 | 4.98 | 4.98 | 40,637 | -0.20% |
| 2026-06-01 | 5 | 5 | 4.99 | 4.99 | 32,162 | -0.20% |
| 2026-05-29 | 5 | 5 | 4.98 | 5 | 58,218 | +0.00% |
| 2026-05-28 | 4.98 | 5 | 4.98 | 5 | 36,470 | +0.00% |
| 2026-05-27 | 5 | 5 | 4.99 | 5 | 40,845 | +0.00% |
| 2026-05-26 | 4.97 | 5 | 4.97 | 5 | 153,780 | +0.40% |
| 2026-05-22 | 4.99 | 4.99 | 4.97 | 4.98 | 67,412 | +0.00% |
| 2026-05-21 | 4.98 | 4.99 | 4.97 | 4.98 | 1,289,094 | +0.30% |
| 2026-05-20 | 4.99 | 5 | 4.98 | 4.98 | 497,861 | -0.40% |
| 2026-05-19 | 4.98 | 5 | 4.98 | 5 | 495,174 | +0.20% |
| 2026-05-18 | 4.98 | 5 | 4.98 | 4.99 | 149,178 | +0.00% |
| 2026-05-15 | 5 | 5 | 4.99 | 4.99 | 1,038,560 | +0.00% |
| 2026-05-14 | 5.01 | 5.01 | 4.97 | 4.99 | 2,030,360 | +0.00% |
| 2026-05-13 | 5 | 5 | 4.98 | 4.99 | 1,425,738 | +0.00% |
| 2026-05-12 | 5.01 | 5.01 | 4.99 | 4.99 | 1,896,193 | +0.00% |
| 2026-05-11 | 5.05 | 5.08 | 4.98 | 4.99 | 5,228,124 | +9.19% |
| 2026-05-08 | 4.72 | 5.05 | 4.56 | 4.57 | 17,918 | -4.79% |
| 2026-05-07 | 4.57 | 5.028 | 4.55 | 4.8 | 26,295 | +4.35% |
| 2026-05-06 | 4.61 | 4.66 | 4.49 | 4.6 | 23,131 | +2.22% |
| 2026-05-05 | 4.64 | 4.715 | 4.41 | 4.5 | 22,839 | -3.02% |
| 2026-05-04 | 4.76 | 4.8 | 4.64 | 4.64 | 28,062 | -4.13% |
| 2026-05-01 | 4.68 | 4.91 | 4.65 | 4.84 | 9,325 | +3.64% |
| 2026-04-30 | 4.64 | 4.79 | 4.64 | 4.67 | 15,565 | -0.85% |
| 2026-04-29 | 5 | 5.02 | 4.67 | 4.71 | 26,119 | -6.18% |
| 2026-04-28 | 4.8 | 5.1 | 4.8 | 5.02 | 13,322 | +3.93% |
| 2026-04-27 | 4.93 | 5.015 | 4.83 | 4.83 | 13,599 | -2.42% |
| 2026-04-24 | 4.8 | 4.98 | 4.75 | 4.95 | 20,057 | +4.21% |
| 2026-04-23 | 4.81 | 4.915 | 4.73 | 4.75 | 15,644 | -1.86% |
| 2026-04-22 | 4.78 | 4.885 | 4.77 | 4.84 | 13,536 | +1.47% |
| 2026-04-21 | 4.8 | 4.83 | 4.77 | 4.77 | 15,027 | -1.04% |
| 2026-04-20 | 4.7 | 4.84 | 4.65 | 4.82 | 18,680 | +1.69% |
| 2026-04-17 | 4.66 | 4.75 | 4.53 | 4.74 | 34,710 | +3.27% |
| 2026-04-16 | 4.51 | 4.59 | 4.49 | 4.59 | 12,745 | +2.23% |
| 2026-04-15 | 4.66 | 4.845 | 4.49 | 4.49 | 27,458 | -3.65% |
| 2026-04-14 | 4.66 | 4.805 | 4.66 | 4.66 | 19,083 | -0.43% |
| 2026-04-13 | 4.48 | 4.721 | 4.48 | 4.68 | 16,278 | +5.17% |
| 2026-04-10 | 4.6 | 4.6 | 4.44 | 4.45 | 10,906 | -3.68% |
| 2026-04-09 | 4.56 | 4.63 | 4.56 | 4.62 | 7,796 | +0.43% |
| 2026-04-08 | 4.62 | 4.83 | 4.6 | 4.6 | 19,882 | +1.32% |
| 2026-04-07 | 4.5 | 4.55 | 4.46 | 4.54 | 18,998 | +0.22% |
| 2026-04-06 | 4.49 | 4.6 | 4.47 | 4.53 | 17,237 | -0.22% |
| 2026-04-02 | 4.46 | 4.64 | 4.43 | 4.54 | 18,500 | +1.11% |
| 2026-04-01 | 4.56 | 4.688 | 4.49 | 4.49 | 20,197 | -0.44% |
| 2026-03-31 | 4.58 | 4.67 | 4.51 | 4.51 | 40,763 | -0.88% |
| 2026-03-30 | 4.5 | 4.7 | 4.495 | 4.55 | 24,435 | +1.11% |
| 2026-03-27 | 4.5 | 4.52 | 4.47 | 4.5 | 17,727 | -0.66% |
| 2026-03-26 | 4.44 | 4.59 | 4.44 | 4.53 | 7,403 | +0.67% |
| 2026-03-25 | 4.68 | 4.71 | 4.49 | 4.5 | 23,798 | -3.02% |
| 2026-03-24 | 4.74 | 4.755 | 4.62 | 4.64 | 27,234 | -0.43% |
| 2026-03-23 | 4.6 | 4.7 | 4.49 | 4.66 | 47,179 | +4.60% |
| 2026-03-20 | 4.53 | 4.59 | 4.47 | 4.47 | 102,049 | -0.89% |
| 2026-03-19 | 4.41 | 4.62 | 4.41 | 4.51 | 22,661 | +2.04% |
| 2026-03-18 | 4.45 | 4.56 | 4.34 | 4.42 | 35,044 | -1.78% |
| 2026-03-17 | 4.51 | 4.56 | 4.48 | 4.5 | 38,092 | +0.00% |
| 2026-03-16 | 4.06 | 4.51 | 4.06 | 4.5 | 40,244 | +10.57% |
| 2026-03-13 | 4.06 | 4.26 | 3.99 | 4.07 | 55,157 | -1.93% |
| 2026-03-12 | 4.24 | 4.24 | 4.105 | 4.15 | 34,106 | -3.94% |
| 2026-03-11 | 4.28 | 4.33 | 4.2 | 4.32 | 20,329 | +1.41% |
| 2026-03-10 | 4.48 | 4.48 | 4.23 | 4.26 | 16,902 | -4.05% |
| 2026-03-09 | 4.21 | 4.44 | 4.2 | 4.44 | 26,554 | +3.02% |
| 2026-03-06 | 4.32 | 4.33 | 3.99 | 4.31 | 24,943 | -1.15% |
| 2026-03-05 | 4.4 | 4.45 | 4.32 | 4.36 | 15,831 | -0.46% |
| 2026-03-04 | 4.3 | 4.61 | 4.3 | 4.38 | 29,270 | +1.15% |
| 2026-03-03 | 4.15 | 4.37 | 3.97 | 4.33 | 30,559 | +1.88% |
| 2026-03-02 | 4.07 | 4.29 | 4.07 | 4.25 | 35,550 | +1.92% |
| 2026-02-27 | 4.3 | 4.345 | 4.17 | 4.17 | 18,743 | -4.79% |
| 2026-02-26 | 4.32 | 4.405 | 4.22 | 4.38 | 40,230 | +1.86% |
| 2026-02-25 | 4.19 | 4.365 | 4.19 | 4.3 | 40,937 | +1.18% |
| 2026-02-24 | 4.26 | 4.353 | 4.16 | 4.25 | 19,378 | -0.23% |
| 2026-02-23 | 4.69 | 4.69 | 4.25 | 4.26 | 41,619 | -8.97% |
| 2026-02-20 | 4.82 | 4.82 | 4.61 | 4.68 | 34,108 | -2.90% |
| 2026-02-19 | 4.81 | 4.82 | 4.75 | 4.82 | 47,531 | +0.00% |
| 2026-02-18 | 4.78 | 4.87 | 4.67 | 4.82 | 40,158 | +0.21% |
| 2026-02-17 | 4.75 | 4.86 | 4.71 | 4.81 | 30,429 | +0.84% |
| 2026-02-13 | 4.715 | 4.81 | 4.715 | 4.77 | 20,018 | +0.42% |
| 2026-02-12 | 4.77 | 4.79 | 4.61 | 4.75 | 27,741 | +0.00% |
| 2026-02-11 | 4.82 | 4.9 | 4.665 | 4.75 | 51,791 | -2.26% |
| 2026-02-10 | 4.89 | 5.01 | 4.82 | 4.86 | 59,106 | +0.00% |
| 2026-02-09 | 4.9 | 4.95 | 4.85 | 4.86 | 37,946 | -1.22% |
| 2026-02-06 | 4.86 | 5.02 | 4.835 | 4.92 | 41,053 | +1.44% |
| 2026-02-05 | 4.79 | 4.89 | 4.71 | 4.85 | 20,548 | +0.62% |
| 2026-02-04 | 4.75 | 4.88 | 4.66 | 4.82 | 32,624 | +2.12% |
| 2026-02-03 | 5.32 | 5.32 | 4.63 | 4.72 | 71,978 | -11.94% |
| 2026-02-02 | 5.04 | 5.4 | 5.04 | 5.36 | 110,592 | +6.35% |
| 2026-01-30 | 4.82 | 5.1 | 4.73 | 5.04 | 39,704 | +4.35% |
| 2026-01-29 | 4.67 | 4.85 | 4.593 | 4.83 | 18,604 | +4.55% |
| 2026-01-28 | 4.74 | 4.74 | 4.55 | 4.62 | 50,040 | -2.12% |
| 2026-01-27 | 4.58 | 4.76 | 4.47 | 4.72 | 103,630 | +2.61% |
| 2026-01-26 | 4.6 | 4.73 | 4.575 | 4.6 | 39,905 | -1.50% |
| 2026-01-23 | 4.74 | 4.76 | 4.62 | 4.67 | 35,709 | -0.85% |
| 2026-01-22 | 4.89 | 4.97 | 4.67 | 4.71 | 43,285 | -3.29% |
| 2026-01-21 | 4.69 | 4.91 | 4.69 | 4.87 | 26,668 | +4.06% |