-
5 DAY PERFORMANCE
+1.93% -
1 MONTH PERFORMANCE
+11.74% -
3 MONTH PERFORMANCE
-7.75% -
6 MONTH PERFORMANCE
-20.67% -
YEAR-TO-DATE PERFORMANCE
-20.40% -
1 YEAR PERFORMANCE
-9.33%
Emerald Holding, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $4.67 | $4.75 (1.71%) | $4.81 | $4.65 | 94,151 | $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 |
| 10/14/2024 | $4.05 | $4.12 (1.73%) | $4.22 | $4.01 | 108,539 | $840.04 M |
| 10/11/2024 | $4.10 | $4.07 (-0.73%) | $4.14 | $4.00 | 134,633 | $829.84 M |
| 10/10/2024 | $4.20 | $4.08 (-2.86%) | $4.22 | $4.03 | 129,300 | $831.88 M |
| 10/09/2024 | $4.34 | $4.20 (-3.23%) | $4.39 | $4.16 | 148,822 | $856.35 M |
| 10/08/2024 | $4.17 | $4.37 (4.8%) | $4.43 | $4.12 | 180,511 | $891.01 M |
| 10/07/2024 | $4.41 | $4.24 (-3.85%) | $4.41 | $4.14 | 152,009 | $864.51 M |
| 10/04/2024 | $4.31 | $4.40 (2.09%) | $4.43 | $4.24 | 163,500 | $897.13 M |
| 10/03/2024 | $4.45 | $4.32 (-2.92%) | $4.45 | $4.17 | 140,000 | $880.82 M |
| 10/02/2024 | $4.52 | $4.42 (-2.21%) | $4.59 | $4.32 | 164,324 | $901.21 M |
| 10/01/2024 | $5.00 | $4.61 (-7.8%) | $5.00 | $4.58 | 155,138 | $939.95 M |
| 09/30/2024 | $4.97 | $4.99 (0.4%) | $5.01 | $4.87 | 155,344 | $1.02 B |
| 09/27/2024 | $4.95 | $4.95 (0%) | $5.01 | $4.88 | 240,400 | $1.01 B |
| 09/26/2024 | $4.95 | $4.88 (-1.41%) | $5.03 | $4.79 | 306,117 | $995.00 M |
| 09/25/2024 | $4.67 | $4.87 (4.28%) | $5.00 | $4.59 | 365,715 | $992.96 M |
| 09/24/2024 | $4.80 | $4.62 (-3.75%) | $4.80 | $4.47 | 1.48 M | $941.99 M |
| 09/23/2024 | $4.47 | $4.82 (7.83%) | $4.92 | $4.42 | 1.48 M | $982.76 M |
| 09/20/2024 | $4.64 | $4.40 (-5.17%) | $4.72 | $4.40 | 2.11 M | $897.13 M |
| 09/19/2024 | $4.98 | $4.69 (-5.82%) | $5.02 | $4.61 | 1.50 M | $956.26 M |
| 09/18/2024 | $4.81 | $4.88 (1.46%) | $5.08 | $4.51 | 1.83 M | $995.00 M |
| 09/17/2024 | $4.91 | $4.91 (0%) | $5.07 | $4.67 | 396,600 | $1.00 B |
| 09/16/2024 | $5.37 | $4.88 (-9.12%) | $5.37 | $4.08 | 1.13 M | $995.00 M |
| 09/13/2024 | $5.40 | $5.41 (0.19%) | $5.59 | $5.24 | 93,800 | $1.10 B |
| 09/12/2024 | $6.32 | $5.39 (-14.72%) | $6.32 | $5.26 | 295,646 | $1.10 B |
| 09/11/2024 | $6.38 | $6.40 (0.31%) | $6.45 | $6.25 | 362,607 | $1.30 B |
| 09/10/2024 | $6.42 | $6.45 (0.47%) | $6.65 | $6.30 | 418,045 | $1.32 B |
| 09/09/2024 | $5.44 | $6.48 (19.12%) | $6.56 | $5.37 | 889,000 | $1.32 B |
| 09/06/2024 | $5.57 | $5.36 (-3.77%) | $5.60 | $5.25 | 70,639 | $1.09 B |
| 09/05/2024 | $5.45 | $5.57 (2.2%) | $5.67 | $5.41 | 62,200 | $1.14 B |
| 09/04/2024 | $5.51 | $5.39 (-2.18%) | $5.58 | $5.32 | 44,137 | $1.10 B |
| 09/03/2024 | $5.46 | $5.58 (2.2%) | $5.85 | $5.46 | 50,048 | $1.14 B |
| 08/30/2024 | $5.52 | $5.55 (0.54%) | $5.59 | $5.48 | 31,800 | $1.13 B |
| 08/29/2024 | $5.51 | $5.52 (0.18%) | $5.68 | $5.50 | 42,200 | $1.13 B |
| 08/28/2024 | $5.39 | $5.47 (1.48%) | $5.65 | $5.39 | 61,143 | $1.12 B |
| 08/27/2024 | $5.38 | $5.43 (0.93%) | $5.51 | $5.37 | 32,700 | $1.11 B |
| 08/26/2024 | $5.41 | $5.38 (-0.55%) | $5.44 | $5.32 | 57,000 | $1.10 B |
| 08/23/2024 | $5.09 | $5.33 (4.72%) | $5.44 | $5.08 | 59,720 | $1.09 B |
| 08/22/2024 | $5.20 | $5.09 (-2.12%) | $5.22 | $5.06 | 28,398 | $1.04 B |
| 08/21/2024 | $5.25 | $5.13 (-2.29%) | $5.25 | $5.02 | 46,500 | $1.05 B |
| 08/20/2024 | $5.10 | $5.20 (1.96%) | $5.36 | $5.01 | 58,000 | $1.06 B |
| 08/19/2024 | $5.13 | $5.07 (-1.17%) | $5.21 | $4.99 | 40,414 | $1.03 B |