5 DAY PERFORMANCE
+0.84%
1 MONTH PERFORMANCE
+2.56%
3 MONTH PERFORMANCE
+25.92%
6 MONTH PERFORMANCE
-1.03%
YEAR-TO-DATE PERFORMANCE
+7.61%
1 YEAR PERFORMANCE
+9.82%
Emerald Holding Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $4.78 | $4.82 (0.84%) | $4.87 | $4.67 | 40.20 K | $954.12 M |
| 02/17/2026 | $4.75 | $4.81 (1.26%) | $4.86 | $4.71 | 30.43 K | $952.14 M |
| 02/13/2026 | $4.72 | $4.77 (1.06%) | $4.81 | $4.72 | 20.02 K | $944.22 M |
| 02/12/2026 | $4.77 | $4.75 (-0.42%) | $4.79 | $4.61 | 27.74 K | $940.26 M |
| 02/11/2026 | $4.82 | $4.75 (-1.45%) | $4.90 | $4.67 | 51.80 K | $940.26 M |
| 02/10/2026 | $4.89 | $4.86 (-0.61%) | $5.01 | $4.82 | 59.11 K | $962.04 M |
| 02/09/2026 | $4.90 | $4.86 (-0.82%) | $4.95 | $4.85 | 37.95 K | $962.04 M |
| 02/06/2026 | $4.86 | $4.92 (1.23%) | $5.02 | $4.84 | 41.10 K | $973.91 M |
| 02/05/2026 | $4.79 | $4.85 (1.25%) | $4.89 | $4.71 | 20.55 K | $960.06 M |
| 02/04/2026 | $4.75 | $4.82 (1.47%) | $4.88 | $4.66 | 32.62 K | $954.12 M |
| 02/03/2026 | $5.32 | $4.72 (-11.28%) | $5.32 | $4.63 | 72.00 K | $934.32 M |
| 02/02/2026 | $5.04 | $5.36 (6.35%) | $5.40 | $5.04 | 110.59 K | $1.06 B |
| 01/30/2026 | $4.82 | $5.04 (4.56%) | $5.10 | $4.73 | 39.70 K | $997.67 M |
| 01/29/2026 | $4.67 | $4.83 (3.43%) | $4.85 | $4.59 | 18.60 K | $956.10 M |
| 01/28/2026 | $4.74 | $4.62 (-2.53%) | $4.74 | $4.55 | 50.04 K | $914.53 M |
| 01/27/2026 | $4.58 | $4.72 (3.06%) | $4.76 | $4.47 | 103.63 K | $934.32 M |
| 01/26/2026 | $4.60 | $4.60 (0%) | $4.73 | $4.58 | 39.91 K | $910.57 M |
| 01/23/2026 | $4.74 | $4.67 (-1.48%) | $4.76 | $4.62 | 35.71 K | $924.43 M |
| 01/22/2026 | $4.89 | $4.71 (-3.68%) | $4.97 | $4.67 | 43.29 K | $932.34 M |
| 01/21/2026 | $4.69 | $4.87 (3.84%) | $4.91 | $4.69 | 26.70 K | $964.02 M |
| 01/20/2026 | $4.50 | $4.68 (4%) | $4.73 | $4.50 | 33.06 K | $926.41 M |
| 01/16/2026 | $4.77 | $4.69 (-1.68%) | $4.81 | $4.66 | 21.60 K | $928.39 M |
| 01/15/2026 | $4.88 | $4.79 (-1.84%) | $4.93 | $4.73 | 50.70 K | $948.18 M |
| 01/14/2026 | $4.91 | $4.86 (-1.02%) | $4.91 | $4.75 | 52.40 K | $962.04 M |
| 01/13/2026 | $4.91 | $4.91 (0%) | $5.09 | $4.86 | 35.32 K | $971.93 M |
| 01/12/2026 | $4.74 | $4.96 (4.64%) | $4.97 | $4.74 | 28.74 K | $981.83 M |
| 01/09/2026 | $4.88 | $4.76 (-2.46%) | $4.88 | $4.69 | 19.60 K | $942.24 M |
| 01/08/2026 | $4.57 | $4.83 (5.69%) | $4.87 | $4.57 | 34.81 K | $956.10 M |
| 01/07/2026 | $4.54 | $4.62 (1.76%) | $4.68 | $4.50 | 50.03 K | $914.53 M |
| 01/06/2026 | $4.77 | $4.54 (-4.82%) | $4.77 | $4.42 | 37.60 K | $898.69 M |
| 01/05/2026 | $4.53 | $4.79 (5.74%) | $4.82 | $4.47 | 42.90 K | $948.18 M |
| 01/02/2026 | $4.47 | $4.55 (1.79%) | $4.59 | $4.41 | 76.40 K | $900.67 M |
| 12/31/2025 | $4.33 | $4.47 (3.23%) | $4.53 | $4.25 | 89.30 K | $884.84 M |
| 12/30/2025 | $4.45 | $4.31 (-3.15%) | $4.45 | $4.24 | 46.60 K | $853.16 M |
| 12/29/2025 | $4.55 | $4.45 (-2.2%) | $4.60 | $4.40 | 41.50 K | $880.88 M |
| 12/26/2025 | $4.58 | $4.60 (0.44%) | $4.66 | $4.51 | 33.70 K | $910.57 M |
| 12/24/2025 | $4.68 | $4.60 (-1.71%) | $4.68 | $4.57 | 20.62 K | $910.57 M |
| 12/23/2025 | $4.79 | $4.66 (-2.71%) | $4.83 | $4.59 | 92.03 K | $922.45 M |
| 12/22/2025 | $4.66 | $4.75 (1.93%) | $5.05 | $4.66 | 50.40 K | $940.26 M |
| 12/19/2025 | $5.04 | $4.69 (-6.94%) | $5.15 | $4.61 | 125.31 K | $928.39 M |
| 12/18/2025 | $4.63 | $5.08 (9.72%) | $5.23 | $4.53 | 123.40 K | $1.01 B |
| 12/17/2025 | $5.00 | $4.62 (-7.6%) | $5.24 | $4.59 | 186.70 K | $914.53 M |
| 12/16/2025 | $4.11 | $4.95 (20.44%) | $5.11 | $3.92 | 1.07 M | $979.85 M |
| 12/15/2025 | $3.67 | $3.54 (-3.54%) | $3.72 | $3.51 | 103.80 K | $700.74 M |
| 12/12/2025 | $3.65 | $3.68 (0.82%) | $3.81 | $3.63 | 41.80 K | $728.46 M |
| 12/11/2025 | $3.71 | $3.63 (-2.16%) | $3.89 | $3.58 | 132.21 K | $718.56 M |
| 12/10/2025 | $3.73 | $3.67 (-1.61%) | $3.86 | $3.64 | 374.70 K | $726.48 M |
| 12/09/2025 | $3.73 | $3.71 (-0.54%) | $3.80 | $3.66 | 84.14 K | $734.39 M |
| 12/08/2025 | $3.79 | $3.75 (-1.06%) | $3.83 | $3.68 | 56.50 K | $742.31 M |
| 12/05/2025 | $3.79 | $3.75 (-1.06%) | $3.79 | $3.70 | 71.60 K | $742.31 M |
| 12/04/2025 | $3.74 | $3.78 (1.07%) | $3.79 | $3.65 | 103.02 K | $748.25 M |
| 12/03/2025 | $3.51 | $3.79 (7.98%) | $3.79 | $3.51 | 163.10 K | $750.23 M |
| 12/02/2025 | $3.37 | $3.50 (3.86%) | $3.52 | $3.33 | 110.40 K | $692.83 M |
| 12/01/2025 | $3.59 | $3.37 (-6.13%) | $3.67 | $3.32 | 31.90 K | $667.09 M |
| 11/28/2025 | $3.57 | $3.66 (2.52%) | $3.66 | $3.54 | 11.64 K | $724.50 M |
| 11/26/2025 | $3.57 | $3.54 (-0.84%) | $3.62 | $3.49 | 34.03 K | $700.74 M |
| 11/25/2025 | $3.67 | $3.60 (-1.91%) | $3.77 | $3.55 | 44.50 K | $712.62 M |
| 11/24/2025 | $3.94 | $3.64 (-7.61%) | $3.94 | $3.58 | 41.83 K | $720.54 M |
| 11/21/2025 | $3.76 | $3.95 (5.05%) | $3.97 | $3.76 | 52.10 K | $781.90 M |
| 11/20/2025 | $3.86 | $3.73 (-3.37%) | $4.04 | $3.72 | 17.42 K | $738.35 M |
| 11/19/2025 | $3.87 | $3.82 (-1.29%) | $3.95 | $3.78 | 18.80 K | $756.17 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
