Emerald Holding Inc. (EEX)
3.75
-0.06 (-1.57%)
At close: Apr 04, 2025, 10:16 AM
Emerald Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 3.84 | 3.93 | 3.78 | 3.81 | -0.15 | -3.79% | 146,577 |
| Apr 2, 2025 | 3.85 | 3.96 | 3.85 | 3.96 | 0.06 | 1.54% | 113,100 |
| Apr 1, 2025 | 3.94 | 4.08 | 3.89 | 3.90 | -0.03 | -0.76% | 108,259 |
| Mar 31, 2025 | 3.83 | 3.99 | 3.83 | 3.93 | 0.03 | 0.77% | 271,141 |
| Mar 28, 2025 | 3.91 | 3.97 | 3.81 | 3.90 | 0.00 | 0.00% | 146,800 |
| Mar 27, 2025 | 3.84 | 3.95 | 3.83 | 3.90 | 0.07 | 1.83% | 152,935 |
| Mar 26, 2025 | 3.88 | 3.89 | 3.81 | 3.83 | -0.02 | -0.52% | 134,009 |
| Mar 25, 2025 | 3.92 | 3.92 | 3.85 | 3.85 | -0.09 | -2.28% | 116,028 |
| Mar 24, 2025 | 3.94 | 3.97 | 3.91 | 3.94 | 0.01 | 0.25% | 143,200 |
| Mar 21, 2025 | 4.03 | 4.07 | 3.91 | 3.93 | -0.17 | -4.15% | 120,652 |
| Mar 20, 2025 | 4.18 | 4.24 | 4.09 | 4.10 | -0.13 | -3.07% | 137,200 |
| Mar 19, 2025 | 4.29 | 4.38 | 4.22 | 4.23 | -0.08 | -1.86% | 168,023 |
| Mar 18, 2025 | 4.37 | 4.49 | 4.29 | 4.31 | -0.02 | -0.46% | 205,500 |
| Mar 17, 2025 | 3.99 | 4.49 | 3.99 | 4.33 | 0.24 | 5.87% | 281,331 |
| Mar 14, 2025 | 3.63 | 4.09 | 3.55 | 4.09 | 0.44 | 12.05% | 316,600 |
| Mar 13, 2025 | 3.71 | 3.78 | 3.65 | 3.65 | -0.04 | -1.08% | 114,195 |
| Mar 12, 2025 | 3.76 | 3.77 | 3.65 | 3.69 | -0.03 | -0.81% | 109,400 |
| Mar 11, 2025 | 3.83 | 3.85 | 3.68 | 3.72 | -0.12 | -3.12% | 106,611 |
| Mar 10, 2025 | 3.84 | 3.94 | 3.83 | 3.84 | -0.08 | -2.04% | 111,214 |
| Mar 7, 2025 | 3.91 | 3.97 | 3.88 | 3.92 | 0.01 | 0.26% | 138,200 |
| Mar 6, 2025 | 3.94 | 4.02 | 3.90 | 3.91 | -0.09 | -2.25% | 115,800 |
| Mar 5, 2025 | 3.99 | 4.01 | 3.96 | 4.00 | 0.02 | 0.50% | 132,519 |
| Mar 4, 2025 | 4.00 | 4.05 | 3.93 | 3.98 | -0.06 | -1.49% | 158,124 |
| Mar 3, 2025 | 4.12 | 4.18 | 4.01 | 4.04 | -0.07 | -1.70% | 159,400 |
| Feb 28, 2025 | 4.17 | 4.22 | 4.09 | 4.11 | -0.05 | -1.20% | 141,118 |
| Feb 27, 2025 | 4.12 | 4.20 | 4.08 | 4.16 | 0.03 | 0.73% | 112,300 |
| Feb 26, 2025 | 4.19 | 4.31 | 4.08 | 4.13 | -0.03 | -0.72% | 147,700 |
| Feb 25, 2025 | 4.26 | 4.35 | 4.13 | 4.16 | -0.08 | -1.89% | 163,743 |
| Feb 24, 2025 | 4.28 | 4.35 | 4.23 | 4.24 | 0.01 | 0.24% | 139,600 |
| Feb 21, 2025 | 4.36 | 4.47 | 4.22 | 4.23 | -0.09 | -2.08% | 149,714 |
| Feb 20, 2025 | 4.35 | 4.36 | 4.24 | 4.32 | -0.06 | -1.37% | 664,800 |
| Feb 19, 2025 | 4.33 | 4.39 | 4.31 | 4.38 | 0.00 | 0.00% | 192,523 |
| Feb 18, 2025 | 4.36 | 4.41 | 4.35 | 4.38 | 0.00 | 0.00% | 90,803 |
| Feb 14, 2025 | 4.40 | 4.46 | 4.37 | 4.38 | -0.05 | -1.13% | 111,546 |
| Feb 13, 2025 | 4.34 | 4.46 | 4.34 | 4.43 | 0.08 | 1.84% | 145,300 |
| Feb 12, 2025 | 4.31 | 4.40 | 4.31 | 4.35 | -0.04 | -0.91% | 102,213 |
| Feb 11, 2025 | 4.33 | 4.39 | 4.32 | 4.39 | -0.01 | -0.23% | 106,100 |
| Feb 10, 2025 | 4.41 | 4.44 | 4.35 | 4.40 | 0.02 | 0.46% | 112,746 |
| Feb 7, 2025 | 4.45 | 4.52 | 4.36 | 4.38 | -0.06 | -1.35% | 185,124 |
| Feb 6, 2025 | 4.49 | 4.50 | 4.43 | 4.44 | -0.05 | -1.11% | 120,900 |
| Feb 5, 2025 | 4.55 | 4.57 | 4.48 | 4.49 | -0.04 | -0.88% | 88,100 |
| Feb 4, 2025 | 4.50 | 4.56 | 4.45 | 4.53 | 0.00 | 0.00% | 107,232 |
| Feb 3, 2025 | 4.45 | 4.60 | 4.45 | 4.53 | 0.03 | 0.67% | 136,400 |
| Jan 31, 2025 | 4.58 | 4.65 | 4.48 | 4.50 | -0.13 | -2.81% | 160,300 |
| Jan 30, 2025 | 4.64 | 4.73 | 4.58 | 4.63 | -0.01 | -0.22% | 167,244 |
| Jan 29, 2025 | 4.58 | 4.67 | 4.58 | 4.64 | 0.03 | 0.65% | 126,800 |
| Jan 28, 2025 | 4.58 | 4.68 | 4.54 | 4.61 | -0.01 | -0.22% | 234,026 |
| Jan 27, 2025 | 4.60 | 4.69 | 4.55 | 4.62 | 0.03 | 0.65% | 177,748 |
| Jan 24, 2025 | 4.59 | 4.64 | 4.56 | 4.59 | 0.03 | 0.66% | 147,242 |
| Jan 23, 2025 | 4.45 | 4.62 | 4.45 | 4.56 | 0.09 | 2.01% | 102,928 |