Emerald Holding, Inc. Common Stock (NY: EEX )

4.760 -0.070 (-1.45%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 4.790 4.860 4.600 4.760 216,136 -0.07(-1.45%)
Dec 23, 2024 4.820 4.855 4.780 4.830 146,800 +0.04(+0.84%)
Dec 20, 2024 4.600 4.840 4.600 4.790 273,261 +0.11(+2.35%)
Dec 19, 2024 4.610 4.760 4.610 4.680 153,429 +0.08(+1.74%)
Dec 18, 2024 4.790 4.870 4.600 4.600 183,778 -0.16(-3.36%)
Dec 17, 2024 4.730 4.840 4.730 4.760 64,643 -0.01(-0.21%)
Dec 16, 2024 4.780 4.890 4.770 4.770 58,999 +0.00(+0.00%)
Dec 13, 2024 4.720 4.870 4.720 4.770 110,058 +0.03(+0.63%)
Dec 12, 2024 4.740 4.910 4.730 4.740 169,799 +0.00(+0.00%)
Dec 11, 2024 4.890 4.890 4.720 4.740 1,036,565 -0.07(-1.46%)
Dec 10, 2024 4.850 4.900 4.795 4.810 86,435 -0.04(-0.82%)
Dec 09, 2024 4.870 5.010 4.800 4.850 92,971 +0.01(+0.21%)
Dec 06, 2024 5.000 5.025 4.800 4.840 154,313 -0.13(-2.62%)
Dec 05, 2024 5.040 5.110 4.890 4.970 153,960 -0.03(-0.60%)
Dec 04, 2024 4.990 5.040 4.890 5.000 170,522 +0.02(+0.40%)
Dec 03, 2024 4.920 5.060 4.882 4.980 98,592 +0.06(+1.22%)
Dec 02, 2024 4.950 4.955 4.860 4.920 704,439 -0.05(-1.01%)
Nov 29, 2024 4.830 5.150 4.800 4.970 56,124 +0.15(+3.11%)
Nov 27, 2024 4.840 4.920 4.820 4.820 703,608 -0.01(-0.21%)
Nov 26, 2024 4.880 4.955 4.800 4.830 90,257 -0.05(-1.02%)
Nov 25, 2024 5.130 5.170 4.880 4.880 88,127 -0.18(-3.56%)
Nov 22, 2024 4.900 5.070 4.870 5.060 77,561 +0.20(+4.12%)
Nov 21, 2024 4.650 4.905 4.650 4.860 87,774 +0.18(+3.85%)
Nov 20, 2024 4.780 4.830 4.670 4.680 126,828 -0.07(-1.47%)
Nov 19, 2024 4.670 4.770 4.650 4.750 85,539 +0.00(+0.00%)
Nov 18, 2024 4.670 4.810 4.650 4.750 94,151 +0.13(+2.81%)
Nov 15, 2024 4.620 4.770 4.600 4.620 105,268 +0.02(+0.43%)
Nov 14, 2024 4.680 4.705 4.570 4.600 93,313 -0.07(-1.50%)
Nov 13, 2024 4.790 4.830 4.670 4.670 156,888 -0.05(-1.06%)
Nov 12, 2024 4.590 4.740 4.590 4.720 122,783 +0.06(+1.29%)
Nov 11, 2024 4.720 4.780 4.620 4.660 122,877 -0.02(-0.43%)
Nov 08, 2024 4.650 4.770 4.600 4.680 120,473 +0.06(+1.41%)
Nov 07, 2024 4.446 4.695 4.446 4.615 107,504 +0.15(+3.35%)
Nov 06, 2024 4.505 4.535 4.326 4.465 142,471 +0.17(+3.94%)
Nov 05, 2024 4.236 4.346 4.216 4.296 120,160 +0.07(+1.65%)
Nov 04, 2024 4.077 4.362 4.077 4.226 195,186 +0.16(+3.92%)
Nov 01, 2024 3.987 4.137 3.917 4.067 142,559 +0.14(+3.55%)
Oct 31, 2024 4.027 4.077 3.907 3.927 169,877 -0.17(-4.14%)
Oct 30, 2024 4.286 4.655 4.064 4.097 163,314 -0.55(-11.80%)
Oct 29, 2024 4.645 4.705 4.585 4.645 97,576 +0.00(+0.00%)
Oct 28, 2024 4.635 4.726 4.625 4.645 75,800 +0.04(+0.87%)
Oct 25, 2024 4.545 4.645 4.545 4.605 105,094 +0.02(+0.43%)
Oct 24, 2024 4.505 4.615 4.485 4.585 100,076 +0.08(+1.77%)
Oct 23, 2024 4.465 4.515 4.416 4.505 94,558 +0.04(+0.89%)
Oct 22, 2024 4.266 4.485 4.266 4.465 104,703 +0.19(+4.43%)
Oct 21, 2024 4.226 4.386 4.166 4.276 97,904 +0.03(+0.70%)
Oct 18, 2024 4.326 4.346 4.236 4.246 123,651 -0.06(-1.39%)
Oct 17, 2024 4.137 4.306 4.117 4.306 84,610 +0.17(+4.10%)
Oct 16, 2024 4.216 4.225 4.132 4.137 88,499 -0.07(-1.66%)
Oct 15, 2024 4.067 4.256 4.057 4.206 137,613 +0.10(+2.43%)
Oct 14, 2024 4.037 4.206 3.997 4.107 108,891 +0.05(+1.23%)
Oct 11, 2024 4.087 4.122 3.987 4.057 135,070 -0.01(-0.25%)
Oct 10, 2024 4.186 4.206 4.017 4.067 129,672 -0.12(-2.86%)
Oct 09, 2024 4.326 4.381 4.147 4.186 149,305 -0.17(-3.89%)
Oct 08, 2024 4.156 4.411 4.107 4.356 181,097 +0.13(+3.07%)
Oct 07, 2024 4.396 4.396 4.127 4.226 152,476 -0.16(-3.64%)
Oct 04, 2024 4.296 4.416 4.226 4.386 163,982 +0.08(+1.85%)
Oct 03, 2024 4.436 4.436 4.156 4.306 140,447 -0.10(-2.26%)
Oct 02, 2024 4.505 4.575 4.306 4.406 164,858 -0.19(-4.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.