Dark

EEX
Emerald Holding, Inc.
stock NYSE

Inactive

Jul 13, 2026

5.04USD+0.199%(+0.01)220,081

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-13	5.0200	5.0400	5.020000	5.0400	+0.199%	220,081	0.000%
2026-07-10	5.0400	5.0400	5.020000	5.0300	+0.199%	48,685	+0.199%
2026-07-09	5.0200	5.0300	5.020000	5.0200	0.000%	78,954	+0.398%
2026-07-08	5.0200	5.0300	5.020000	5.0200	-0.199%	53,235	+0.398%
2026-07-07	5.0200	5.0300	5.020000	5.0300	+0.199%	107,578	+0.199%
2026-07-06	5.0200	5.0400	5.020000	5.0200	-0.199%	52,297	+0.398%
2026-07-02	5.0300	5.0400	5.020000	5.0300	+0.199%	70,204	+0.199%
2026-07-01	5.0400	5.0400	5.020000	5.0200	-0.397%	37,669	+0.398%
2026-06-30	5.0100	5.0400	5.010000	5.0400	+0.199%	81,075	0.000%
2026-06-29	5.0400	5.0400	5.020000	5.0300	+0.399%	28,830	+0.199%
2026-06-26	5.0200	5.0400	5.010000	5.0100	-0.398%	185,741	+0.599%
2026-06-25	5.0400	5.0400	5.020000	5.0300	+0.199%	26,102	+0.199%
2026-06-24	5.0100	5.0400	5.010000	5.0200	-0.199%	83,900	+0.398%
2026-06-23	5.0300	5.0400	5.020000	5.0300	0.000%	44,245	+0.199%
2026-06-22	5.0100	5.0300	5.010000	5.0300	+0.199%	110,191	+0.199%
2026-06-18	5.0400	5.0400	5.020000	5.0200	0.000%	78,111	+0.398%
2026-06-17	5.0100	5.0300	5.010000	5.0200	0.000%	60,562	+0.398%
2026-06-16	5.0100	5.0300	5.010000	5.0200	+0.601%	79,506	+0.398%
2026-06-15	5.0300	5.0300	4.990000	4.9900	-0.598%	83,755	+1.002%
2026-06-12	5.0400	5.0400	5.020000	5.0200	0.000%	44,035	+0.398%
2026-06-11	5.0400	5.0600	5.010000	5.0200	-0.199%	77,458	+0.398%
2026-06-10	5.0400	5.0400	5.015000	5.0300	+0.399%	83,022	+0.199%
2026-06-09	4.9900	5.0200	4.990000	5.0100	+0.401%	337,419	+0.599%
2026-06-08	4.9800	5.0000	4.980000	4.9900	+0.402%	51,258	+1.002%
2026-06-05	4.9700	4.9900	4.970000	4.9700	-0.401%	152,031	+1.408%
2026-06-04	4.9900	4.9900	4.970000	4.9900	+0.201%	41,101	+1.002%
2026-06-03	4.9800	4.9850	4.970000	4.9800	0.000%	174,848	+1.205%
2026-06-02	4.9800	5.0000	4.980000	4.9800	-0.200%	40,640	+1.205%
2026-06-01	5.0000	5.0000	4.990000	4.9900	-0.200%	32,164	+1.002%
2026-05-29	5.0000	5.0000	4.980000	5.0000	0.000%	58,284	+0.800%
2026-05-28	4.9800	5.0000	4.980000	5.0000	0.000%	36,784	+0.800%
2026-05-27	5.0000	5.0000	4.990000	5.0000	0.000%	40,893	+0.800%
2026-05-26	4.9700	5.0000	4.970000	5.0000	+0.402%	153,781	+0.800%
2026-05-22	4.9900	4.9900	4.970000	4.9800	0.000%	67,412	+1.205%
2026-05-21	4.9800	4.9900	4.970000	4.9800	0.000%	1,289,095	+1.205%
2026-05-20	4.9900	5.0000	4.980000	4.9800	-0.400%	497,861	+1.205%
2026-05-19	4.9800	5.0000	4.980000	5.0000	+0.200%	495,175	+0.800%
2026-05-18	4.9800	5.0000	4.980000	4.9900	0.000%	149,178	+1.002%
2026-05-15	5.0000	5.0000	4.990000	4.9900	0.000%	1,038,560	+1.002%
2026-05-14	5.0100	5.0100	4.970000	4.9900	0.000%	2,030,360	+1.002%
2026-05-13	5.0000	5.0000	4.980000	4.9900	0.000%	1,425,738	+1.002%
2026-05-12	5.0100	5.0100	4.990000	4.9900	0.000%	1,896,194	+1.002%
2026-05-11	5.0500	5.0799	4.980000	4.9900	+9.190%	5,228,125	+1.002%
2026-05-08	4.7200	5.0499	4.560100	4.5700	-4.792%	17,919	+10.284%
2026-05-07	4.5700	5.0282	4.550000	4.8000	+4.348%	26,295	+5.000%
2026-05-06	4.6100	4.6600	4.490000	4.6000	+2.222%	23,132	+9.565%
2026-05-05	4.6400	4.7150	4.410000	4.5000	-3.017%	22,840	+12.000%
2026-05-04	4.7600	4.8000	4.640000	4.6400	-4.132%	28,062	+8.621%
2026-05-01	4.6800	4.9100	4.650000	4.8400	+3.640%	9,325	+4.132%
2026-04-30	4.6400	4.7900	4.640000	4.6700	-0.849%	15,565	+7.923%
2026-04-29	5.0000	5.0200	4.670000	4.7100	-6.175%	26,120	+7.006%
2026-04-28	4.8000	5.1000	4.800000	5.0200	+3.934%	13,322	+0.398%
2026-04-27	4.9300	5.0150	4.830000	4.8300	-2.424%	13,600	+4.348%
2026-04-24	4.8000	4.9800	4.750000	4.9500	+4.211%	20,057	+1.818%
2026-04-23	4.8100	4.9150	4.730000	4.7500	-1.860%	15,644	+6.105%
2026-04-22	4.7800	4.8850	4.770000	4.8400	+1.468%	13,536	+4.132%
2026-04-21	4.8000	4.8297	4.770000	4.7700	-1.037%	15,028	+5.660%
2026-04-20	4.7000	4.8400	4.650000	4.8200	+1.688%	18,680	+4.564%
2026-04-17	4.6600	4.7500	4.530100	4.7400	+3.268%	34,710	+6.329%
2026-04-16	4.5100	4.5900	4.490000	4.5900	+2.227%	12,745	+9.804%
2026-04-15	4.6600	4.8450	4.490000	4.4900	-3.648%	27,459	+12.249%
2026-04-14	4.6600	4.8050	4.660000	4.6600	-0.427%	19,084	+8.155%
2026-04-13	4.4800	4.7209	4.480000	4.6800	+5.169%	16,278	+7.692%
2026-04-10	4.6000	4.6000	4.440000	4.4500	-3.680%	10,907	+13.258%
2026-04-09	4.5600	4.6300	4.560000	4.6200	+0.435%	7,796	+9.091%
2026-04-08	4.6200	4.8300	4.600000	4.6000	+1.322%	19,883	+9.565%
2026-04-07	4.5000	4.5500	4.460000	4.5400	+0.221%	18,998	+11.013%
2026-04-06	4.4900	4.6000	4.470000	4.5300	-0.220%	17,238	+11.258%
2026-04-02	4.4600	4.6400	4.430000	4.5400	+1.114%	18,501	+11.013%
2026-04-01	4.5600	4.6878	4.490000	4.4900	-0.443%	20,198	+12.249%
2026-03-31	4.5800	4.6700	4.510000	4.5100	-0.879%	40,764	+11.752%
2026-03-30	4.5000	4.7000	4.495000	4.5500	+1.111%	24,436	+10.769%
2026-03-27	4.5000	4.5200	4.470000	4.5000	-0.662%	17,727	+12.000%
2026-03-26	4.4400	4.5900	4.440000	4.5300	+0.667%	7,404	+11.258%
2026-03-25	4.6800	4.7100	4.490000	4.5000	-3.017%	23,799	+12.000%
2026-03-24	4.7400	4.7550	4.620000	4.6400	-0.429%	27,235	+8.621%
2026-03-23	4.6000	4.7000	4.490000	4.6600	+4.251%	47,179	+8.155%
2026-03-20	4.5300	4.5900	4.470000	4.4700	-0.887%	102,083	+12.752%
2026-03-19	4.4100	4.6200	4.410000	4.5100	+2.036%	22,662	+11.752%
2026-03-18	4.4500	4.5600	4.340000	4.4200	-1.778%	35,044	+14.027%
2026-03-17	4.5100	4.5600	4.480000	4.5000	0.000%	38,093	+12.000%
2026-03-16	4.0600	4.5100	4.060000	4.5000	+10.565%	40,244	+12.000%
2026-03-13	4.0600	4.2600	3.990000	4.0700	-1.928%	55,157	+23.833%
2026-03-12	4.2400	4.2400	4.105000	4.1500	-3.935%	34,106	+21.446%
2026-03-11	4.2800	4.3300	4.200000	4.3200	+1.408%	20,330	+16.667%
2026-03-10	4.4800	4.4800	4.230000	4.2600	-4.054%	16,903	+18.310%
2026-03-09	4.2100	4.4400	4.200000	4.4400	+3.016%	26,554	+13.514%
2026-03-06	4.3200	4.3300	3.990000	4.3100	-1.147%	24,944	+16.937%
2026-03-05	4.4000	4.4500	4.320100	4.3600	-0.457%	15,831	+15.596%
2026-03-04	4.3000	4.6100	4.300000	4.3800	+1.155%	29,271	+15.068%
2026-03-03	4.1500	4.3700	3.970000	4.3300	+1.882%	30,559	+16.397%
2026-03-02	4.0700	4.2900	4.070000	4.2500	+1.918%	35,550	+18.588%
2026-02-27	4.3000	4.3450	4.170000	4.1700	-4.795%	18,744	+20.863%
2026-02-26	4.3200	4.4050	4.220100	4.3800	+1.860%	38,811	+15.068%
2026-02-25	4.1900	4.3652	4.190000	4.3000	+1.176%	40,938	+17.209%
2026-02-24	4.2600	4.3529	4.160000	4.2500	-0.235%	19,379	+18.588%
2026-02-23	4.6900	4.6900	4.250000	4.2600	-8.974%	41,619	+18.310%
2026-02-20	4.8200	4.8200	4.610000	4.6800	-2.905%	34,108	+7.692%
2026-02-19	4.8100	4.8200	4.750000	4.8200	0.000%	47,531	+4.564%
2026-02-18	4.7800	4.8700	4.670000	4.8200	+0.208%	40,158	+4.564%
2026-02-17	4.7500	4.8600	4.710000	4.8100	+0.839%	30,429	+4.782%
2026-02-13	4.7150	4.8100	4.715000	4.7700	+0.421%	20,018	+5.660%
2026-02-12	4.7700	4.7900	4.610000	4.7500	0.000%	27,741	+6.105%
2026-02-11	4.8200	4.9000	4.665000	4.7500	-2.263%	51,791	+6.105%
2026-02-10	4.8900	5.0100	4.820000	4.8600	0.000%	59,106	+3.704%
2026-02-09	4.9000	4.9500	4.850000	4.8600	-1.220%	37,946	+3.704%
2026-02-06	4.8600	5.0200	4.835000	4.9200	+1.443%	41,053	+2.439%
2026-02-05	4.7900	4.8900	4.710000	4.8500	+0.622%	20,548	+3.918%
2026-02-04	4.7500	4.8800	4.660000	4.8200	+2.119%	32,624	+4.564%
2026-02-03	5.3200	5.3200	4.630000	4.7200	-11.940%	71,978	+6.780%
2026-02-02	5.0400	5.4000	5.040000	5.3600	+6.349%	110,592	-5.970%
2026-01-30	4.8200	5.1000	4.730000	5.0400	+4.348%	39,704	0.000%
2026-01-29	4.6700	4.8500	4.592500	4.8300	+4.545%	18,604	+4.348%
2026-01-28	4.7400	4.7400	4.550000	4.6200	-2.119%	50,040	+9.091%
2026-01-27	4.5800	4.7600	4.470000	4.7200	+2.609%	103,630	+6.780%
2026-01-26	4.6000	4.7300	4.575000	4.6000	-1.499%	39,905	+9.565%
2026-01-23	4.7400	4.7602	4.620000	4.6700	-0.849%	35,709	+7.923%
2026-01-22	4.8900	4.9700	4.670000	4.7100	-3.285%	43,285	+7.006%
2026-01-21	4.6900	4.9100	4.690000	4.8700	+4.060%	26,668	+3.491%
2026-01-20	4.5000	4.7300	4.500000	4.6800	-0.213%	33,064	+7.692%
2026-01-16	4.7700	4.8100	4.660000	4.6900	-2.088%	21,569	+7.463%
2026-01-15	4.8800	4.9300	4.730000	4.7900	-1.440%	50,671	+5.219%
2026-01-14	4.9100	4.9100	4.750000	4.8600	-1.018%	52,397	+3.704%
2026-01-13	4.9100	5.0900	4.855000	4.9100	-1.008%	35,319	+2.648%
2026-01-12	4.7400	4.9700	4.740000	4.9600	+4.202%	28,737	+1.613%
2026-01-09	4.8800	4.8800	4.690000	4.7600	-1.449%	19,137	+5.882%
2026-01-08	4.5700	4.8690	4.570000	4.8300	+4.545%	34,806	+4.348%
2026-01-07	4.5400	4.6816	4.495000	4.6200	+1.762%	50,034	+9.091%
2026-01-06	4.7700	4.7700	4.420000	4.5400	-5.219%	37,587	+11.013%
2026-01-05	4.5300	4.8200	4.470000	4.7900	+5.275%	42,897	+5.219%
2026-01-02	4.4700	4.5900	4.410000	4.5500	+1.790%	76,363	+10.769%
2025-12-31	4.3300	4.5300	4.245000	4.4700	+3.712%	89,301	+12.752%
2025-12-30	4.4500	4.4500	4.240000	4.3100	-3.146%	46,554	+16.937%
2025-12-29	4.5500	4.5950	4.402000	4.4500	-3.261%	41,491	+13.258%
2025-12-26	4.5800	4.6600	4.510000	4.6000	0.000%	33,689	+9.565%
2025-12-24	4.6800	4.6800	4.570000	4.6000	-1.288%	20,623	+9.565%
2025-12-23	4.7900	4.8300	4.590000	4.6600	-1.895%	92,031	+8.155%
2025-12-22	4.6600	5.0500	4.660000	4.7500	+1.279%	50,389	+6.105%
2025-12-19	5.0400	5.1513	4.610000	4.6900	-7.677%	125,309	+7.463%
2025-12-18	4.6300	5.2300	4.530000	5.0800	+9.957%	123,380	-0.787%
2025-12-17	5.0000	5.2433	4.590000	4.6200	-6.667%	186,674	+9.091%
2025-12-16	4.1100	5.1050	3.920000	4.9500	+39.831%	1,066,194	+1.818%
2025-12-15	3.6700	3.7200	3.510000	3.5400	-3.804%	103,788	+42.373%
2025-12-12	3.6500	3.8100	3.630000	3.6800	+1.377%	41,790	+36.957%
2025-12-11	3.7100	3.8900	3.580000	3.6300	-1.090%	132,206	+38.843%
2025-12-10	3.7300	3.8550	3.640000	3.6700	-1.078%	374,692	+37.330%
2025-12-09	3.7300	3.8000	3.660000	3.7100	-1.067%	84,144	+35.849%
2025-12-08	3.7900	3.8300	3.680000	3.7500	0.000%	56,450	+34.400%
2025-12-05	3.7900	3.7900	3.702500	3.7500	-0.794%	71,594	+34.400%
2025-12-04	3.7400	3.7899	3.650000	3.7800	-0.264%	103,015	+33.333%
2025-12-03	3.5100	3.7900	3.510000	3.7900	+8.286%	163,091	+32.982%
2025-12-02	3.3700	3.5200	3.330000	3.5000	+3.858%	110,402	+44.000%
2025-12-01	3.5900	3.6700	3.320000	3.3700	-7.923%	31,874	+49.555%
2025-11-28	3.5700	3.6600	3.540000	3.6600	+3.390%	11,642	+37.705%
2025-11-26	3.5700	3.6200	3.490000	3.5400	-1.667%	34,033	+42.373%
2025-11-25	3.6700	3.7700	3.550000	3.6000	-1.099%	44,466	+40.000%
2025-11-24	3.9400	3.9400	3.580000	3.6400	-7.848%	41,834	+38.462%
2025-11-21	3.7600	3.9700	3.760000	3.9500	+5.898%	52,055	+27.595%
2025-11-20	3.8600	4.0400	3.720000	3.7300	-2.356%	17,417	+35.121%
2025-11-19	3.8700	3.9492	3.780100	3.8200	-1.292%	18,800	+31.937%
2025-11-18	3.8275	3.9300	3.740000	3.8700	+1.575%	24,343	+30.233%
2025-11-17	3.9950	3.9950	3.810000	3.8100	-4.750%	21,196	+32.283%
2025-11-14	3.9800	4.0647	3.950000	4.0000	0.000%	16,908	+26.000%
2025-11-13	4.0300	4.1500	3.980000	4.0000	-2.200%	36,192	+26.000%
2025-11-12	4.0300	4.1800	4.030000	4.0900	+0.739%	50,396	+23.227%
2025-11-11	4.0200	4.1200	4.010000	4.0600	+0.995%	62,118	+24.138%
2025-11-10	4.0200	4.0653	3.953900	4.0200	+0.752%	25,381	+25.373%
2025-11-07	4.0000	4.0700	3.960000	3.9900	-1.724%	54,654	+26.316%
2025-11-06	4.0500	4.2100	4.050000	4.0600	-0.246%	45,776	+24.138%
2025-11-05	4.1700	4.1700	4.010000	4.0700	-0.489%	63,409	+23.833%
2025-11-04	4.2200	4.3300	4.050000	4.0900	-3.538%	62,024	+23.227%
2025-11-03	4.3500	4.5526	4.180000	4.2400	-3.417%	75,192	+18.868%
2025-10-31	3.6900	4.5200	3.690000	4.3900	-1.348%	71,201	+14.806%
2025-10-30	4.4700	4.5400	4.415000	4.4500	-0.891%	29,797	+13.258%
2025-10-29	4.6800	4.7100	4.445000	4.4900	-3.648%	43,216	+12.249%
2025-10-28	4.7300	4.7554	4.640000	4.6600	-1.895%	40,360	+8.155%
2025-10-27	4.7200	4.9200	4.720000	4.7500	+1.064%	38,509	+6.105%
2025-10-24	4.6300	4.7550	4.630000	4.7000	+2.174%	49,338	+7.234%
2025-10-23	4.8000	4.8200	4.570000	4.6000	-3.967%	49,044	+9.565%
2025-10-22	4.8100	4.9300	4.710000	4.7900	-1.033%	61,743	+5.219%
2025-10-21	4.8200	4.9290	4.780000	4.8400	+0.415%	49,384	+4.132%
2025-10-20	4.8700	5.0000	4.760000	4.8200	-0.413%	86,824	+4.564%
2025-10-17	4.7600	4.8800	4.753600	4.8400	+1.255%	46,824	+4.132%
2025-10-16	4.8800	4.9000	4.710000	4.7800	-1.646%	83,814	+5.439%
2025-10-15	4.9000	4.9000	4.830000	4.8600	-0.613%	54,570	+3.704%
2025-10-14	4.8400	4.9050	4.840000	4.8900	-0.204%	51,639	+3.067%
2025-10-13	4.8400	4.9300	4.805000	4.9000	+2.510%	43,687	+2.857%
2025-10-10	4.9600	4.9600	4.740000	4.7800	-2.249%	50,305	+5.439%
2025-10-09	4.8600	4.9550	4.810000	4.8900	+0.205%	37,905	+3.067%
2025-10-08	4.8400	4.9300	4.840000	4.8800	+0.412%	25,796	+3.279%
2025-10-07	4.8600	5.0000	4.840000	4.8600	-0.613%	43,381	+3.704%
2025-10-06	4.9500	4.9900	4.860000	4.8900	-0.610%	32,457	+3.067%
2025-10-03	4.9600	5.0400	4.900000	4.9200	-0.405%	18,815	+2.439%
2025-10-02	4.9000	4.9600	4.900000	4.9400	+0.407%	25,316	+2.024%
2025-10-01	5.0500	5.1300	4.845000	4.9200	-3.340%	47,440	+2.439%
2025-09-30	5.0900	5.1000	4.910100	5.0900	0.000%	45,384	-0.982%
2025-09-29	5.1000	5.2800	5.070000	5.0900	-0.586%	36,801	-0.982%
2025-09-26	5.1100	5.1750	5.072800	5.1200	+1.386%	16,719	-1.563%
2025-09-25	5.0800	5.1900	4.980000	5.0500	-1.174%	19,823	-0.198%
2025-09-24	5.0400	5.1300	4.990100	5.1100	+0.988%	22,626	-1.370%
2025-09-23	5.1200	5.2500	4.970000	5.0600	-0.978%	36,088	-0.395%
2025-09-22	5.0950	5.1899	5.060000	5.1100	-0.584%	58,473	-1.370%
2025-09-19	5.1800	5.2000	4.910000	5.1400	-0.194%	292,455	-1.946%
2025-09-18	5.0100	5.1600	4.800000	5.1500	+3.414%	119,116	-2.136%
2025-09-17	4.9800	5.1400	4.950000	4.9800	-0.400%	67,211	+1.205%
2025-09-16	5.0400	5.0400	4.910000	5.0000	-1.575%	27,983	+0.800%
2025-09-15	4.9300	5.1100	4.901200	5.0800	+2.626%	36,535	-0.787%
2025-09-12	5.0500	5.1500	4.900000	4.9500	-1.980%	30,713	+1.818%
2025-09-11	4.8100	5.0500	4.800000	5.0500	+4.124%	37,535	-0.198%
2025-09-10	4.9600	4.9900	4.810000	4.8500	-2.610%	27,097	+3.918%
2025-09-09	5.1000	5.1700	4.900000	4.9800	-2.161%	30,335	+1.205%
2025-09-08	5.1300	5.2550	5.025000	5.0900	-1.165%	55,958	-0.982%
2025-09-05	5.3300	5.4500	5.120000	5.1500	-2.830%	36,513	-2.136%
2025-09-04	5.3500	5.3500	5.170600	5.3000	+0.379%	22,083	-4.906%
2025-09-03	4.9100	5.3100	4.910000	5.2800	+6.024%	62,531	-4.545%
2025-09-02	5.0400	5.0800	4.910000	4.9800	-3.301%	56,262	+1.205%
2025-08-29	5.2100	5.3399	5.100000	5.1500	-0.387%	17,251	-2.136%
2025-08-28	5.1800	5.2500	5.120100	5.1700	+0.977%	21,893	-2.515%
2025-08-27	5.1500	5.2100	5.100000	5.1200	-0.775%	26,612	-1.563%
2025-08-26	5.1000	5.1900	5.100000	5.1600	+1.575%	16,302	-2.326%
2025-08-25	5.2900	5.3500	5.010000	5.0800	-3.788%	33,355	-0.787%
2025-08-22	4.9800	5.3300	4.940000	5.2800	+6.452%	67,659	-4.545%
2025-08-21	4.9700	5.0400	4.900000	4.9600	-0.201%	37,370	+1.613%
2025-08-20	4.8500	4.9800	4.810000	4.9700	+2.263%	47,219	+1.408%
2025-08-19	4.8800	5.0200	4.830000	4.8600	+0.413%	37,174	+3.704%
2025-08-18	4.9600	5.0400	4.840000	4.8400	-2.024%	30,188	+4.132%
2025-08-15	4.9100	4.9500	4.880000	4.9400	+1.022%	30,514	+2.024%
2025-08-14	4.9200	5.0000	4.820000	4.8900	-2.004%	29,671	+3.067%
2025-08-13	5.0000	5.1100	4.931000	4.9900	+0.605%	56,114	+1.002%
2025-08-12	4.6500	4.9700	4.650000	4.9600	+6.897%	61,012	+1.613%
2025-08-11	4.7800	4.9000	4.600000	4.6400	-3.534%	71,678	+8.621%
2025-08-08	4.9700	4.9700	4.780000	4.8100	-3.024%	59,516	+4.782%
2025-08-07	5.0800	5.2068	4.910000	4.9600	-1.587%	44,395	+1.613%
2025-08-06	4.8800	5.0800	4.880000	5.0400	+2.857%	28,536	0.000%
2025-08-05	4.9200	4.9500	4.840000	4.9000	+0.410%	26,531	+2.857%
2025-08-04	4.8000	5.0900	4.700000	4.8800	+0.412%	71,718	+3.279%
2025-08-01	4.9100	4.9700	4.838200	4.8600	-2.213%	57,530	+3.704%
2025-07-31	4.8500	4.9700	4.850000	4.9700	+1.429%	98,463	+1.408%
2025-07-30	4.9900	4.9900	4.770000	4.9000	-1.010%	65,535	+2.857%
2025-07-29	5.1400	5.1400	4.889000	4.9500	-3.131%	40,170	+1.818%
2025-07-28	5.1200	5.1600	5.020000	5.1100	-0.777%	30,841	-1.370%
2025-07-25	5.2300	5.2400	5.090000	5.1500	-1.530%	35,273	-2.136%
2025-07-24	5.2700	5.3800	5.210000	5.2300	-0.381%	142,733	-3.633%
2025-07-23	5.0500	5.2900	5.050000	5.2500	+4.582%	51,993	-4.000%
2025-07-22	4.9800	5.0600	4.960000	5.0200	+0.803%	38,729	+0.398%
2025-07-21	4.9700	5.0800	4.960000	4.9800	-0.400%	34,940	+1.205%
2025-07-18	5.1100	5.1100	4.945000	5.0000	-1.961%	43,344	+0.800%
2025-07-17	5.1300	5.2250	5.077000	5.1000	0.000%	34,292	-1.176%
2025-07-16	5.1000	5.1100	4.980000	5.1000	+0.791%	39,254	-1.176%
2025-07-15	5.1700	5.1700	5.060000	5.0600	-0.978%	46,836	-0.395%
2025-07-14	5.1600	5.2450	5.066400	5.1100	-0.390%	22,322	-1.370%
2025-07-11	5.2600	5.2600	5.110000	5.1300	-3.025%	51,468	-1.754%
2025-07-10	5.1300	5.3000	5.100000	5.2900	+3.320%	34,850	-4.726%
2025-07-09	5.2000	5.2565	5.068400	5.1200	-1.538%	44,491	-1.563%
2025-07-08	5.1600	5.2400	5.150000	5.2000	+1.563%	50,017	-3.077%
2025-07-07	5.2700	5.2700	5.105000	5.1200	-3.396%	104,787	-1.563%
2025-07-03	5.1300	5.3000	5.130000	5.3000	+4.126%	45,037	-4.906%
2025-07-02	4.9300	5.1100	4.914700	5.0900	+3.455%	105,884	-0.982%
2025-07-01	4.8000	4.9800	4.800000	4.9200	+1.443%	70,183	+2.439%
2025-06-30	5.0000	5.0000	4.830000	4.8500	-1.822%	96,801	+3.918%
2025-06-27	4.9500	4.9700	4.870000	4.9400	+0.611%	448,435	+2.024%
2025-06-26	4.8700	4.9150	4.850000	4.9100	+1.237%	36,578	+2.648%
2025-06-25	4.9000	4.9250	4.820000	4.8500	-0.615%	63,950	+3.918%
2025-06-24	4.9000	4.9150	4.830000	4.8800	+0.826%	125,774	+3.279%
2025-06-23	4.8500	4.9450	4.780000	4.8400	-0.206%	101,894	+4.132%
2025-06-20	4.8900	4.9200	4.811800	4.8500	+0.207%	159,931	+3.918%
2025-06-18	4.6200	4.9000	4.620000	4.8400	+3.863%	84,542	+4.132%
2025-06-17	4.6600	4.7350	4.630000	4.6600	-1.062%	98,647	+8.155%
2025-06-16	4.7000	4.8350	4.690000	4.7100	+0.857%	60,789	+7.006%
2025-06-13	4.8000	4.8100	4.670000	4.6700	-4.303%	108,718	+7.923%
2025-06-12	4.8300	4.9050	4.810000	4.8800	+0.412%	72,703	+3.279%
2025-06-11	4.8900	4.9383	4.840000	4.8600	-0.613%	97,943	+3.704%
2025-06-10	4.9000	4.9703	4.860000	4.8900	+0.825%	58,833	+3.067%
2025-06-09	4.7600	4.8650	4.750000	4.8500	+3.412%	95,432	+3.918%
2025-06-06	4.6800	4.7600	4.650000	4.6900	+1.078%	90,333	+7.463%
2025-06-05	4.6800	4.7000	4.590000	4.6400	-0.855%	92,369	+8.621%
2025-06-04	4.7300	4.8000	4.660000	4.6800	-0.213%	96,919	+7.692%
2025-06-03	4.6100	4.7150	4.610000	4.6900	+1.296%	121,464	+7.463%
2025-06-02	4.5600	4.6450	4.520000	4.6300	+1.092%	84,347	+8.855%
2025-05-30	4.6200	4.6750	4.570000	4.5800	-0.866%	612,387	+10.044%
2025-05-29	4.6200	4.6400	4.570000	4.6200	-0.216%	32,999	+9.091%
2025-05-28	4.6900	4.7300	4.600000	4.6300	-1.489%	55,779	+8.855%
2025-05-27	4.5600	4.7000	4.560000	4.7000	+4.911%	81,116	+7.234%
2025-05-23	4.4000	4.4900	4.400000	4.4800	+0.448%	54,536	+12.500%
2025-05-22	4.5200	4.6000	4.460000	4.4600	-1.978%	71,000	+13.004%
2025-05-21	4.6300	4.6700	4.530000	4.5500	-2.151%	61,309	+10.769%
2025-05-20	4.6300	4.7050	4.630000	4.6500	0.000%	52,938	+8.387%
2025-05-19	4.5900	4.6650	4.590000	4.6500	-0.428%	43,537	+8.387%
2025-05-16	4.7100	4.7450	4.620000	4.6700	-0.426%	81,178	+7.923%
2025-05-15	4.6000	4.7500	4.600000	4.6900	+1.515%	77,184	+7.463%
2025-05-14	4.6000	4.6950	4.590000	4.6200	-0.645%	84,354	+9.091%
2025-05-13	4.7500	4.8380	4.630000	4.6500	-1.483%	110,360	+8.387%
2025-05-12	4.7800	4.7800	4.690000	4.7200	+0.640%	131,107	+6.780%
2025-05-09	4.6600	4.7000	4.645000	4.6900	+0.644%	90,573	+7.463%
2025-05-08	4.6900	4.7600	4.620000	4.6600	+1.525%	108,804	+8.155%
2025-05-07	4.5400	4.6000	4.520000	4.5900	+1.549%	77,272	+9.804%
2025-05-06	4.4600	4.5700	4.460000	4.5200	+0.222%	79,774	+11.504%
2025-05-05	4.5700	4.5700	4.470000	4.5100	-1.528%	103,616	+11.752%
2025-05-02	4.5100	4.6200	4.390000	4.5800	+1.327%	132,570	+10.044%
2025-05-01	4.2500	4.8700	4.250000	4.5200	+15.013%	216,759	+11.504%
2025-04-30	3.9500	4.0150	3.885000	3.9300	-1.504%	98,242	+28.244%
2025-04-29	3.8800	4.0318	3.880000	3.9900	+2.308%	75,833	+26.316%
2025-04-28	3.9100	3.9950	3.880000	3.9000	-0.763%	73,504	+29.231%
2025-04-25	3.8300	3.9900	3.830000	3.9300	+1.289%	61,909	+28.244%
2025-04-24	3.7100	3.9200	3.710000	3.8800	+5.722%	69,429	+29.897%
2025-04-23	3.6900	3.7800	3.660000	3.6700	+1.381%	74,254	+37.330%
2025-04-22	3.4900	3.6550	3.455000	3.6200	+4.624%	102,952	+39.227%
2025-04-21	3.5400	3.6000	3.440000	3.4600	-3.889%	102,548	+45.665%
2025-04-17	3.5700	3.6650	3.550000	3.6000	+0.840%	101,283	+40.000%
2025-04-16	3.5600	3.6250	3.525000	3.5700	-0.833%	84,092	+41.176%
2025-04-15	3.5400	3.6900	3.540000	3.6000	+1.408%	95,688	+40.000%
2025-04-14	3.6200	3.6350	3.550000	3.5500	-0.560%	81,006	+41.972%
2025-04-11	3.5300	3.6400	3.530000	3.5700	0.000%	85,179	+41.176%
2025-04-10	3.6700	3.7500	3.480000	3.5700	-3.774%	126,019	+41.176%
2025-04-09	3.2600	3.7350	3.260000	3.7100	+12.766%	170,516	+35.849%
2025-04-08	3.5300	3.6300	3.215000	3.2900	-5.187%	217,542	+53.191%
2025-04-07	3.5400	3.8000	3.420000	3.4700	-5.450%	165,023	+45.245%
2025-04-04	3.7200	3.7850	3.600000	3.6700	-3.675%	253,745	+37.330%
2025-04-03	3.8400	3.9300	3.780000	3.8100	-3.788%	163,707	+32.283%
2025-04-02	3.8500	3.9600	3.850000	3.9600	+1.538%	113,091	+27.273%
2025-04-01	3.9400	4.0800	3.890000	3.9000	-0.763%	108,259	+29.231%
2025-03-31	3.8300	3.9850	3.830000	3.9300	+0.769%	271,141	+28.244%
2025-03-28	3.9100	3.9650	3.810000	3.9000	0.000%	146,773	+29.231%
2025-03-27	3.8400	3.9450	3.825000	3.9000	+1.828%	152,935	+29.231%
2025-03-26	3.8800	3.8850	3.810000	3.8300	-0.519%	133,527	+31.593%
2025-03-25	3.9200	3.9200	3.850000	3.8500	-2.284%	115,085	+30.909%
2025-03-24	3.9400	3.9749	3.905000	3.9400	+0.254%	143,090	+27.919%
2025-03-21	4.0300	4.0650	3.905000	3.9300	-4.146%	116,355	+28.244%
2025-03-20	4.1800	4.2400	4.085000	4.1000	-3.073%	136,693	+22.927%
2025-03-19	4.2900	4.3800	4.220000	4.2300	-1.856%	167,900	+19.149%
2025-03-18	4.3700	4.4900	4.290000	4.3100	-0.462%	203,466	+16.937%
2025-03-17	3.9900	4.4900	3.990000	4.3300	+5.868%	279,685	+16.397%
2025-03-14	3.6300	4.0900	3.546900	4.0900	+12.055%	315,572	+23.227%
2025-03-13	3.7100	3.7818	3.650000	3.6500	-1.084%	113,967	+38.082%
2025-03-12	3.7600	3.7650	3.650000	3.6900	-0.806%	108,855	+36.585%
2025-03-11	3.8300	3.8450	3.680000	3.7200	-3.125%	103,729	+35.484%
2025-03-10	3.8400	3.9350	3.830000	3.8400	-2.041%	110,381	+31.250%
2025-03-07	3.9100	3.9700	3.880000	3.9200	+0.256%	136,833	+28.571%
2025-03-06	3.9400	4.0200	3.900000	3.9100	-2.250%	108,455	+28.900%
2025-03-05	3.9900	4.0100	3.960000	4.0000	+0.503%	126,289	+26.000%
2025-03-04	4.0000	4.0500	3.930000	3.9800	-1.485%	156,762	+26.633%
2025-03-03	4.1200	4.1750	4.015000	4.0400	-1.703%	158,480	+24.752%
2025-02-28	4.1700	4.2200	4.090000	4.1100	-1.202%	139,821	+22.628%
2025-02-27	4.1200	4.2000	4.080000	4.1600	+0.726%	110,792	+21.154%
2025-02-26	4.1900	4.3100	4.080000	4.1300	-0.721%	146,858	+22.034%
2025-02-25	4.2600	4.3450	4.125000	4.1600	-1.887%	161,878	+21.154%
2025-02-24	4.2800	4.3500	4.230000	4.2400	+0.236%	138,228	+18.868%
2025-02-21	4.3600	4.4700	4.220000	4.2300	-2.083%	148,794	+19.149%
2025-02-20	4.3500	4.3550	4.235000	4.3200	-1.370%	664,141	+16.667%
2025-02-19	4.3300	4.3950	4.310000	4.3800	0.000%	190,852	+15.068%
2025-02-18	4.3600	4.4100	4.350000	4.3800	0.000%	89,281	+15.068%
2025-02-14	4.4000	4.4600	4.370000	4.3800	-1.129%	110,437	+15.068%
2025-02-13	4.3400	4.4600	4.340000	4.4300	+1.839%	145,076	+13.770%
2025-02-12	4.3100	4.4000	4.310000	4.3500	-0.911%	102,213	+15.862%
2025-02-11	4.3300	4.3900	4.315000	4.3900	-0.227%	105,872	+14.806%
2025-02-10	4.4100	4.4400	4.350000	4.4000	+0.457%	112,546	+14.545%
2025-02-07	4.4500	4.5200	4.360000	4.3800	-1.351%	184,460	+15.068%
2025-02-06	4.4900	4.5000	4.430000	4.4400	-1.114%	119,985	+13.514%
2025-02-05	4.5500	4.5650	4.480000	4.4900	-0.883%	88,089	+12.249%
2025-02-04	4.5000	4.5600	4.450000	4.5300	0.000%	106,254	+11.258%
2025-02-03	4.4500	4.6000	4.450000	4.5300	+0.667%	135,372	+11.258%
2025-01-31	4.5800	4.6490	4.480000	4.5000	-2.808%	159,018	+12.000%
2025-01-30	4.6400	4.7300	4.576876	4.6300	-0.216%	167,244	+8.855%
2025-01-29	4.5800	4.6700	4.580000	4.6400	+0.651%	126,127	+8.621%
2025-01-28	4.5800	4.6800	4.540000	4.6100	-0.216%	233,431	+9.328%
2025-01-27	4.6000	4.6900	4.550000	4.6200	+0.654%	177,299	+9.091%
2025-01-24	4.5900	4.6400	4.560000	4.5900	+0.658%	146,942	+9.804%
2025-01-23	4.4500	4.6200	4.450000	4.5600	+2.013%	101,753	+10.526%
2025-01-22	4.7100	4.7200	4.470000	4.4700	-4.283%	111,819	+12.752%
2025-01-21	4.6800	4.7700	4.640000	4.6700	+0.215%	141,411	+7.923%

.dark-mode .qqmlxS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qqmlxS{ color: #333333; background-color: white; border: 2px solid #333333; }EEXEmerald Holding, Inc.stock NYSE

EEX
Emerald Holding, Inc.
stock NYSE