5 DAY PERFORMANCE
+2.60%
1 MONTH PERFORMANCE
-0.84%
3 MONTH PERFORMANCE
+12.09%
6 MONTH PERFORMANCE
-15.99%
YEAR-TO-DATE PERFORMANCE
-1.87%
1 YEAR PERFORMANCE
-21.17%
Emerald Holding, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $4.72 | $4.72 (0%) | $4.81 | $4.68 | 127,533 | $962.37 M |
| 01/13/2025 | $4.58 | $4.69 (2.4%) | $4.72 | $4.58 | 132,500 | $956.26 M |
| 01/10/2025 | $4.72 | $4.61 (-2.33%) | $4.78 | $4.61 | 125,000 | $939.95 M |
| 01/08/2025 | $4.73 | $4.79 (1.27%) | $4.83 | $4.71 | 121,100 | $976.65 M |
| 01/07/2025 | $4.72 | $4.77 (1.06%) | $4.82 | $4.72 | 93,700 | $972.57 M |
| 01/06/2025 | $4.82 | $4.72 (-2.07%) | $4.88 | $4.72 | 96,536 | $962.37 M |
| 01/03/2025 | $4.75 | $4.83 (1.68%) | $4.83 | $4.73 | 116,100 | $984.80 M |
| 01/02/2025 | $4.83 | $4.74 (-1.86%) | $4.90 | $4.70 | 132,600 | $966.45 M |
| 12/31/2024 | $4.81 | $4.82 (0.21%) | $4.93 | $4.81 | 121,021 | $982.76 M |
| 12/30/2024 | $4.66 | $4.78 (2.58%) | $4.85 | $4.65 | 126,700 | $974.61 M |
| 12/27/2024 | $4.75 | $4.73 (-0.42%) | $4.84 | $4.68 | 168,400 | $964.41 M |
| 12/26/2024 | $4.73 | $4.79 (1.27%) | $4.86 | $4.73 | 72,700 | $976.65 M |
| 12/24/2024 | $4.79 | $4.76 (-0.63%) | $4.86 | $4.60 | 216,136 | $970.53 M |
| 12/23/2024 | $4.82 | $4.83 (0.21%) | $4.86 | $4.78 | 146,800 | $984.80 M |
| 12/20/2024 | $4.60 | $4.79 (4.13%) | $4.84 | $4.60 | 273,300 | $976.65 M |
| 12/19/2024 | $4.61 | $4.65 (0.87%) | $4.76 | $4.61 | 201,100 | $948.10 M |
| 12/18/2024 | $4.79 | $4.60 (-3.97%) | $4.87 | $4.60 | 183,800 | $937.91 M |
| 12/17/2024 | $4.73 | $4.76 (0.63%) | $4.84 | $4.73 | 64,643 | $970.53 M |
| 12/16/2024 | $4.78 | $4.77 (-0.21%) | $4.89 | $4.77 | 59,000 | $972.57 M |
| 12/13/2024 | $4.72 | $4.77 (1.06%) | $4.87 | $4.72 | 110,100 | $972.57 M |
| 12/12/2024 | $4.74 | $4.74 (0%) | $4.91 | $4.73 | 169,800 | $966.45 M |
| 12/11/2024 | $4.89 | $4.74 (-3.07%) | $4.89 | $4.72 | 1.04 M | $966.45 M |
| 12/10/2024 | $4.85 | $4.81 (-0.82%) | $4.90 | $4.80 | 86,435 | $980.73 M |
| 12/09/2024 | $4.87 | $4.85 (-0.41%) | $5.01 | $4.80 | 93,000 | $988.88 M |
| 12/06/2024 | $5.00 | $4.84 (-3.2%) | $5.03 | $4.80 | 154,313 | $986.84 M |
| 12/05/2024 | $5.04 | $4.97 (-1.39%) | $5.11 | $4.89 | 154,000 | $1.01 B |
| 12/04/2024 | $4.99 | $5.00 (0.2%) | $5.04 | $4.89 | 170,522 | $1.02 B |
| 12/03/2024 | $4.92 | $4.98 (1.22%) | $5.06 | $4.88 | 98,600 | $1.02 B |
| 12/02/2024 | $4.95 | $4.92 (-0.61%) | $4.96 | $4.86 | 704,439 | $1.00 B |
| 11/29/2024 | $4.83 | $4.97 (2.9%) | $5.15 | $4.80 | 56,124 | $1.01 B |
| 11/27/2024 | $4.84 | $4.82 (-0.41%) | $4.92 | $4.82 | 703,608 | $982.76 M |
| 11/26/2024 | $4.88 | $4.83 (-1.02%) | $4.96 | $4.80 | 90,300 | $984.80 M |
| 11/25/2024 | $5.13 | $4.88 (-4.87%) | $5.17 | $4.88 | 88,127 | $995.00 M |
| 11/22/2024 | $4.90 | $5.06 (3.27%) | $5.07 | $4.87 | 77,600 | $1.03 B |
| 11/21/2024 | $4.65 | $4.86 (4.52%) | $4.91 | $4.65 | 87,800 | $990.92 M |
| 11/20/2024 | $4.78 | $4.68 (-2.09%) | $4.83 | $4.67 | 126,828 | $954.22 M |
| 11/19/2024 | $4.67 | $4.75 (1.71%) | $4.77 | $4.65 | 85,539 | $968.49 M |
| 11/18/2024 | $4.67 | $4.75 (1.71%) | $4.81 | $4.65 | 94,200 | $968.49 M |
| 11/15/2024 | $4.62 | $4.62 (0%) | $4.77 | $4.60 | 105,300 | $941.99 M |
| 11/14/2024 | $4.68 | $4.60 (-1.71%) | $4.71 | $4.57 | 93,313 | $937.91 M |
| 11/13/2024 | $4.79 | $4.67 (-2.51%) | $4.83 | $4.67 | 156,900 | $952.18 M |
| 11/12/2024 | $4.59 | $4.72 (2.83%) | $4.74 | $4.59 | 122,800 | $962.37 M |
| 11/11/2024 | $4.72 | $4.66 (-1.27%) | $4.78 | $4.62 | 122,900 | $950.14 M |
| 11/08/2024 | $4.65 | $4.68 (0.65%) | $4.77 | $4.60 | 120,500 | $954.22 M |
| 11/07/2024 | $4.46 | $4.63 (3.81%) | $4.71 | $4.46 | 107,200 | $944.02 M |
| 11/06/2024 | $4.52 | $4.48 (-0.88%) | $4.55 | $4.34 | 142,010 | $913.44 M |
| 11/05/2024 | $4.25 | $4.31 (1.41%) | $4.36 | $4.23 | 119,800 | $878.78 M |
| 11/04/2024 | $4.09 | $4.24 (3.67%) | $4.38 | $4.09 | 194,600 | $864.51 M |
| 11/01/2024 | $4.00 | $4.08 (2%) | $4.15 | $3.93 | 142,100 | $831.88 M |
| 10/31/2024 | $4.04 | $3.94 (-2.48%) | $4.09 | $3.92 | 169,328 | $803.34 M |
| 10/30/2024 | $4.30 | $4.11 (-4.42%) | $4.67 | $4.08 | 162,800 | $838.00 M |
| 10/29/2024 | $4.66 | $4.66 (0%) | $4.72 | $4.60 | 97,300 | $950.14 M |
| 10/28/2024 | $4.65 | $4.66 (0.22%) | $4.74 | $4.64 | 75,600 | $950.14 M |
| 10/25/2024 | $4.56 | $4.62 (1.32%) | $4.66 | $4.56 | 104,800 | $941.99 M |
| 10/24/2024 | $4.52 | $4.60 (1.77%) | $4.63 | $4.50 | 99,800 | $937.91 M |
| 10/23/2024 | $4.48 | $4.52 (0.89%) | $4.53 | $4.43 | 94,300 | $921.60 M |
| 10/22/2024 | $4.28 | $4.48 (4.67%) | $4.50 | $4.28 | 104,400 | $913.44 M |
| 10/21/2024 | $4.24 | $4.29 (1.18%) | $4.40 | $4.18 | 97,600 | $874.70 M |
| 10/18/2024 | $4.34 | $4.26 (-1.84%) | $4.36 | $4.25 | 123,300 | $868.58 M |
| 10/17/2024 | $4.15 | $4.32 (4.1%) | $4.32 | $4.13 | 84,336 | $880.82 M |
| 10/16/2024 | $4.23 | $4.15 (-1.89%) | $4.24 | $4.14 | 88,213 | $846.16 M |
| 10/15/2024 | $4.08 | $4.22 (3.43%) | $4.27 | $4.07 | 137,200 | $860.43 M |