Emerald Holding Inc. (EEX)
NYSE: EEX
· Real-Time Price · USD
4.95
0.01 (0.20%)
At close: Oct 03, 2025, 1:19 PM
EEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 4.90 | 4.96 | 4.90 | 4.94 | 4.94 | 0.41% | 25,287 |
| Oct 1, 2025 | 5.05 | 5.13 | 4.85 | 4.92 | 4.92 | -3.34% | 47,440 |
| Sep 30, 2025 | 5.09 | 5.10 | 4.91 | 5.09 | 5.09 | 0.00% | 45,400 |
| Sep 29, 2025 | 5.10 | 5.28 | 5.07 | 5.09 | 5.09 | -0.59% | 36,801 |
| Sep 26, 2025 | 5.11 | 5.18 | 5.07 | 5.12 | 5.12 | 1.39% | 16,719 |
| Sep 25, 2025 | 5.08 | 5.19 | 4.98 | 5.05 | 5.05 | -1.17% | 19,823 |
| Sep 24, 2025 | 5.04 | 5.13 | 4.99 | 5.11 | 5.11 | 0.99% | 22,626 |
| Sep 23, 2025 | 5.12 | 5.25 | 4.97 | 5.06 | 5.06 | -0.98% | 36,100 |
| Sep 22, 2025 | 5.10 | 5.19 | 5.06 | 5.11 | 5.11 | -0.58% | 58,500 |
| Sep 19, 2025 | 5.18 | 5.20 | 4.91 | 5.14 | 5.14 | -0.19% | 292,500 |
| Sep 18, 2025 | 5.01 | 5.16 | 4.80 | 5.15 | 5.15 | 3.41% | 119,116 |
| Sep 17, 2025 | 4.98 | 5.14 | 4.95 | 4.98 | 4.98 | -0.40% | 67,211 |
| Sep 16, 2025 | 5.04 | 5.04 | 4.91 | 5.00 | 5.00 | -1.57% | 28,000 |
| Sep 15, 2025 | 4.93 | 5.11 | 4.90 | 5.08 | 5.08 | 2.63% | 36,535 |
| Sep 12, 2025 | 5.05 | 5.15 | 4.90 | 4.95 | 4.95 | -1.98% | 30,713 |
| Sep 11, 2025 | 4.81 | 5.05 | 4.80 | 5.05 | 5.05 | 4.12% | 37,535 |
| Sep 10, 2025 | 4.96 | 4.99 | 4.81 | 4.85 | 4.85 | -2.61% | 27,100 |
| Sep 9, 2025 | 5.10 | 5.17 | 4.90 | 4.98 | 4.98 | -2.16% | 30,335 |
| Sep 8, 2025 | 5.13 | 5.26 | 5.03 | 5.09 | 5.09 | -1.17% | 56,000 |
| Sep 5, 2025 | 5.33 | 5.45 | 5.12 | 5.15 | 5.15 | -2.83% | 36,513 |
Page 1 of 106