Emerald Holding, Inc. (EEX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:32PM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 5.95 | 5.88 | 5.72 | 5.73 | 5.73 | 13,997 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 5.89 | 5.99 | 5.81 | 5.92 | 5.92 | 28,000 |
| 01 May 2024 | 5.70 | 5.95 | 5.67 | 5.88 | 5.88 | 28,900 |
| 30 Apr 2024 | 5.56 | 5.79 | 5.49 | 5.75 | 5.75 | 45,300 |
| 29 Apr 2024 | 5.79 | 5.79 | 5.54 | 5.65 | 5.65 | 25,300 |
| 26 Apr 2024 | 5.97 | 5.97 | 5.82 | 5.86 | 5.86 | 12,800 |
| 25 Apr 2024 | 5.73 | 5.90 | 5.72 | 5.90 | 5.90 | 29,300 |
| 24 Apr 2024 | 5.82 | 5.94 | 5.74 | 5.85 | 5.85 | 19,900 |
| 23 Apr 2024 | 6.10 | 6.14 | 5.71 | 5.85 | 5.85 | 31,400 |
| 22 Apr 2024 | 6.15 | 6.24 | 6.03 | 6.07 | 6.07 | 10,800 |
| 19 Apr 2024 | 5.96 | 6.28 | 5.96 | 6.09 | 6.09 | 19,500 |
| 18 Apr 2024 | 6.15 | 6.32 | 5.98 | 6.07 | 6.07 | 19,000 |
| 17 Apr 2024 | 6.29 | 6.36 | 5.86 | 6.22 | 6.22 | 46,300 |
| 16 Apr 2024 | 6.18 | 6.55 | 6.18 | 6.20 | 6.20 | 10,800 |
| 15 Apr 2024 | 6.15 | 6.34 | 6.09 | 6.22 | 6.22 | 44,400 |
| 12 Apr 2024 | 6.32 | 6.52 | 6.15 | 6.22 | 6.22 | 45,400 |
| 11 Apr 2024 | 6.31 | 6.36 | 6.20 | 6.33 | 6.33 | 21,400 |
| 10 Apr 2024 | 6.31 | 6.36 | 6.18 | 6.35 | 6.35 | 19,800 |
| 09 Apr 2024 | 6.52 | 6.66 | 6.34 | 6.47 | 6.47 | 6,400 |
| 08 Apr 2024 | 6.48 | 6.69 | 6.34 | 6.45 | 6.45 | 29,500 |
| 05 Apr 2024 | 6.59 | 6.64 | 6.36 | 6.47 | 6.47 | 13,600 |
| 04 Apr 2024 | 6.38 | 6.57 | 6.24 | 6.54 | 6.54 | 44,000 |
| 03 Apr 2024 | 6.17 | 6.39 | 6.17 | 6.33 | 6.33 | 32,400 |
| 02 Apr 2024 | 6.36 | 6.44 | 6.11 | 6.27 | 6.27 | 24,500 |
| 01 Apr 2024 | 6.82 | 6.82 | 6.38 | 6.40 | 6.40 | 38,300 |
| 28 Mar 2024 | 6.96 | 7.05 | 6.80 | 6.81 | 6.81 | 41,000 |
| 27 Mar 2024 | 6.57 | 7.00 | 6.57 | 6.89 | 6.89 | 89,100 |
| 26 Mar 2024 | 6.56 | 6.70 | 6.43 | 6.52 | 6.52 | 31,700 |
| 25 Mar 2024 | 6.38 | 6.56 | 6.35 | 6.50 | 6.50 | 29,800 |
| 22 Mar 2024 | 6.28 | 6.37 | 6.16 | 6.35 | 6.35 | 31,300 |
| 21 Mar 2024 | 6.29 | 6.36 | 6.22 | 6.25 | 6.25 | 85,600 |
| 20 Mar 2024 | 6.17 | 6.30 | 6.13 | 6.26 | 6.26 | 39,700 |
| 19 Mar 2024 | 5.91 | 6.20 | 5.91 | 6.15 | 6.15 | 29,400 |
| 18 Mar 2024 | 5.91 | 6.02 | 5.79 | 5.98 | 5.98 | 16,300 |
| 15 Mar 2024 | 5.83 | 5.96 | 5.83 | 5.91 | 5.91 | 51,900 |
| 14 Mar 2024 | 5.85 | 5.98 | 5.85 | 5.91 | 5.91 | 26,800 |
| 13 Mar 2024 | 5.82 | 5.87 | 5.80 | 5.85 | 5.85 | 20,400 |
| 12 Mar 2024 | 5.93 | 5.98 | 5.86 | 5.86 | 5.86 | 7,700 |
| 11 Mar 2024 | 6.02 | 6.02 | 5.90 | 5.93 | 5.93 | 20,700 |
| 08 Mar 2024 | 5.99 | 6.07 | 5.98 | 6.03 | 6.03 | 37,300 |
| 07 Mar 2024 | 5.69 | 5.94 | 5.66 | 5.89 | 5.89 | 41,000 |
| 06 Mar 2024 | 5.68 | 5.72 | 5.60 | 5.62 | 5.62 | 49,400 |
| 05 Mar 2024 | 5.68 | 5.77 | 5.65 | 5.70 | 5.70 | 71,700 |
| 04 Mar 2024 | 5.70 | 5.80 | 5.65 | 5.69 | 5.69 | 23,800 |
| 01 Mar 2024 | 5.29 | 5.83 | 5.15 | 5.71 | 5.71 | 268,700 |
| 29 Feb 2024 | 6.14 | 6.33 | 5.21 | 5.36 | 5.36 | 202,700 |
| 28 Feb 2024 | 6.51 | 6.58 | 6.45 | 6.49 | 6.49 | 43,200 |
| 27 Feb 2024 | 6.46 | 6.70 | 6.45 | 6.59 | 6.59 | 44,000 |
| 26 Feb 2024 | 6.37 | 6.59 | 6.37 | 6.46 | 6.46 | 31,900 |
| 23 Feb 2024 | 6.48 | 6.60 | 6.40 | 6.43 | 6.43 | 99,600 |
| 22 Feb 2024 | 6.59 | 6.63 | 6.45 | 6.50 | 6.50 | 21,000 |
| 21 Feb 2024 | 6.53 | 6.79 | 6.46 | 6.61 | 6.61 | 50,500 |
| 20 Feb 2024 | 6.63 | 6.76 | 6.38 | 6.56 | 6.56 | 112,100 |
| 16 Feb 2024 | 6.69 | 6.79 | 6.59 | 6.72 | 6.72 | 60,900 |
| 15 Feb 2024 | 6.55 | 6.90 | 6.52 | 6.72 | 6.72 | 74,800 |
| 14 Feb 2024 | 6.27 | 6.57 | 6.27 | 6.49 | 6.49 | 43,400 |
| 13 Feb 2024 | 6.32 | 6.35 | 6.15 | 6.20 | 6.20 | 71,100 |
| 12 Feb 2024 | 6.49 | 6.59 | 6.47 | 6.47 | 6.47 | 74,400 |
| 09 Feb 2024 | 6.22 | 6.49 | 6.22 | 6.45 | 6.45 | 40,700 |
| 08 Feb 2024 | 6.18 | 6.27 | 6.13 | 6.20 | 6.20 | 41,200 |
| 07 Feb 2024 | 6.21 | 6.28 | 6.07 | 6.13 | 6.13 | 26,600 |
| 06 Feb 2024 | 6.19 | 6.25 | 6.17 | 6.18 | 6.18 | 19,200 |
| 05 Feb 2024 | 6.12 | 6.32 | 6.10 | 6.25 | 6.25 | 31,600 |
| 02 Feb 2024 | 6.12 | 6.27 | 6.12 | 6.19 | 6.19 | 53,500 |
| 01 Feb 2024 | 6.18 | 6.23 | 6.07 | 6.18 | 6.18 | 32,200 |
| 31 Jan 2024 | 6.15 | 6.22 | 6.08 | 6.14 | 6.14 | 58,600 |
| 30 Jan 2024 | 6.22 | 6.26 | 6.13 | 6.14 | 6.14 | 31,800 |
| 29 Jan 2024 | 6.13 | 6.27 | 6.09 | 6.23 | 6.23 | 45,300 |
| 26 Jan 2024 | 6.27 | 6.31 | 6.15 | 6.19 | 6.19 | 34,200 |
| 25 Jan 2024 | 6.20 | 6.29 | 6.05 | 6.23 | 6.23 | 99,400 |
| 24 Jan 2024 | 6.24 | 6.24 | 6.00 | 6.15 | 6.15 | 31,700 |
| 23 Jan 2024 | 6.24 | 6.24 | 6.09 | 6.14 | 6.14 | 25,600 |
| 22 Jan 2024 | 6.23 | 6.25 | 6.13 | 6.17 | 6.17 | 79,500 |
| 19 Jan 2024 | 6.04 | 6.15 | 5.98 | 6.14 | 6.14 | 67,800 |
| 18 Jan 2024 | 6.03 | 6.05 | 5.93 | 6.01 | 6.01 | 50,300 |
| 17 Jan 2024 | 5.99 | 6.05 | 5.94 | 6.01 | 6.01 | 24,100 |
| 16 Jan 2024 | 5.85 | 6.05 | 5.85 | 6.00 | 6.00 | 36,300 |
| 12 Jan 2024 | 6.09 | 6.20 | 5.96 | 6.00 | 6.00 | 28,500 |
| 11 Jan 2024 | 6.12 | 6.12 | 5.93 | 6.00 | 6.00 | 53,500 |
| 10 Jan 2024 | 5.98 | 6.23 | 5.98 | 6.20 | 6.20 | 31,900 |
| 09 Jan 2024 | 6.02 | 6.10 | 5.91 | 6.01 | 6.01 | 72,400 |
| 08 Jan 2024 | 6.12 | 6.14 | 5.99 | 6.02 | 6.02 | 22,100 |
| 05 Jan 2024 | 5.69 | 6.08 | 5.69 | 6.04 | 6.04 | 58,300 |
| 04 Jan 2024 | 5.79 | 5.88 | 5.60 | 5.75 | 5.75 | 99,200 |
| 03 Jan 2024 | 5.87 | 6.12 | 5.73 | 5.74 | 5.74 | 50,500 |
| 02 Jan 2024 | 5.92 | 6.01 | 5.85 | 5.87 | 5.87 | 48,600 |
| 29 Dec 2023 | 5.99 | 6.14 | 5.78 | 5.98 | 5.98 | 33,800 |
| 28 Dec 2023 | 6.37 | 6.41 | 5.83 | 5.99 | 5.99 | 68,000 |
| 27 Dec 2023 | 6.27 | 6.42 | 6.24 | 6.41 | 6.41 | 41,600 |
| 26 Dec 2023 | 5.57 | 6.24 | 5.47 | 6.17 | 6.17 | 82,000 |
| 22 Dec 2023 | 5.44 | 5.71 | 5.44 | 5.52 | 5.52 | 96,700 |
| 21 Dec 2023 | 5.46 | 5.56 | 5.42 | 5.47 | 5.47 | 52,200 |
| 20 Dec 2023 | 5.49 | 5.61 | 5.36 | 5.46 | 5.46 | 131,700 |
| 19 Dec 2023 | 5.54 | 5.74 | 5.47 | 5.50 | 5.50 | 72,800 |
| 18 Dec 2023 | 5.46 | 5.56 | 5.39 | 5.48 | 5.48 | 31,300 |
| 15 Dec 2023 | 5.50 | 5.60 | 5.39 | 5.50 | 5.50 | 177,400 |
| 14 Dec 2023 | 5.56 | 5.56 | 5.43 | 5.46 | 5.46 | 57,300 |
| 13 Dec 2023 | 5.40 | 5.50 | 5.34 | 5.50 | 5.50 | 95,700 |
| 12 Dec 2023 | 5.47 | 5.47 | 5.23 | 5.35 | 5.35 | 28,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.