Emerald Holding Inc. (EEX)
NYSE: EEX
· Real-Time Price · USD
4.92
0.03 (0.61%)
At close: Aug 15, 2025, 11:51 AM
EEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.92 | 5.00 | 4.82 | 4.89 | 4.89 | -2.00% | 29,413 |
| Aug 13, 2025 | 5.00 | 5.11 | 4.93 | 4.99 | 4.98 | 0.60% | 56,114 |
| Aug 12, 2025 | 4.65 | 4.97 | 4.65 | 4.96 | 4.95 | 6.90% | 61,012 |
| Aug 11, 2025 | 4.78 | 4.90 | 4.60 | 4.64 | 4.63 | -3.53% | 71,700 |
| Aug 8, 2025 | 4.97 | 4.97 | 4.78 | 4.81 | 4.80 | -3.02% | 59,516 |
| Aug 7, 2025 | 5.08 | 5.21 | 4.91 | 4.96 | 4.95 | -1.59% | 44,400 |
| Aug 6, 2025 | 4.88 | 5.08 | 4.88 | 5.04 | 5.02 | 2.86% | 28,536 |
| Aug 5, 2025 | 4.92 | 4.95 | 4.84 | 4.90 | 4.89 | 0.41% | 26,531 |
| Aug 4, 2025 | 4.80 | 5.09 | 4.70 | 4.88 | 4.87 | 0.41% | 71,718 |
| Aug 1, 2025 | 4.91 | 4.97 | 4.84 | 4.86 | 4.85 | -2.21% | 57,530 |
| Jul 31, 2025 | 4.85 | 4.97 | 4.85 | 4.97 | 4.96 | 1.43% | 98,500 |
| Jul 30, 2025 | 4.99 | 4.99 | 4.77 | 4.90 | 4.89 | -1.01% | 65,535 |
| Jul 29, 2025 | 5.14 | 5.14 | 4.89 | 4.95 | 4.94 | -3.13% | 40,200 |
| Jul 28, 2025 | 5.12 | 5.16 | 5.02 | 5.11 | 5.09 | -0.78% | 30,841 |
| Jul 25, 2025 | 5.23 | 5.24 | 5.09 | 5.15 | 5.13 | -1.53% | 35,300 |
| Jul 24, 2025 | 5.27 | 5.38 | 5.21 | 5.23 | 5.21 | -0.38% | 142,733 |
| Jul 23, 2025 | 5.05 | 5.29 | 5.05 | 5.25 | 5.23 | 4.58% | 52,000 |
| Jul 22, 2025 | 4.98 | 5.06 | 4.96 | 5.02 | 5.00 | 0.80% | 38,729 |
| Jul 21, 2025 | 4.97 | 5.08 | 4.96 | 4.98 | 4.97 | -0.40% | 34,940 |
| Jul 18, 2025 | 5.11 | 5.11 | 4.95 | 5.00 | 4.98 | -1.96% | 43,344 |