5 DAY PERFORMANCE
+0.70%
1 MONTH PERFORMANCE
-16.59%
3 MONTH PERFORMANCE
-22.85%
6 MONTH PERFORMANCE
-15.61%
YEAR-TO-DATE PERFORMANCE
-25.41%
1 YEAR PERFORMANCE
-40.77%
Emerald Holding, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $3.57 | $3.60 (0.84%) | $3.67 | $3.55 | 101,283 | $728.98 M |
| 04/16/2025 | $3.56 | $3.57 (0.28%) | $3.63 | $3.53 | 84,100 | $722.91 M |
| 04/15/2025 | $3.54 | $3.60 (1.69%) | $3.69 | $3.54 | 95,700 | $728.98 M |
| 04/14/2025 | $3.62 | $3.55 (-1.93%) | $3.64 | $3.55 | 81,006 | $718.86 M |
| 04/11/2025 | $3.53 | $3.57 (1.13%) | $3.64 | $3.53 | 85,200 | $722.91 M |
| 04/10/2025 | $3.67 | $3.57 (-2.72%) | $3.75 | $3.48 | 126,019 | $722.91 M |
| 04/09/2025 | $3.26 | $3.71 (13.8%) | $3.74 | $3.26 | 170,516 | $751.26 M |
| 04/08/2025 | $3.53 | $3.29 (-6.8%) | $3.63 | $3.22 | 217,542 | $666.21 M |
| 04/07/2025 | $3.54 | $3.47 (-1.98%) | $3.80 | $3.42 | 165,023 | $702.66 M |
| 04/04/2025 | $3.72 | $3.67 (-1.34%) | $3.79 | $3.60 | 253,745 | $743.16 M |
| 04/03/2025 | $3.84 | $3.81 (-0.78%) | $3.93 | $3.78 | 163,707 | $771.51 M |
| 04/02/2025 | $3.85 | $3.96 (2.86%) | $3.96 | $3.85 | 113,100 | $801.88 M |
| 04/01/2025 | $3.94 | $3.90 (-1.02%) | $4.08 | $3.89 | 108,259 | $789.73 M |
| 03/31/2025 | $3.83 | $3.93 (2.61%) | $3.99 | $3.83 | 271,141 | $795.81 M |
| 03/28/2025 | $3.91 | $3.90 (-0.26%) | $3.97 | $3.81 | 146,800 | $789.73 M |
| 03/27/2025 | $3.84 | $3.90 (1.56%) | $3.95 | $3.83 | 152,935 | $789.73 M |
| 03/26/2025 | $3.88 | $3.83 (-1.29%) | $3.89 | $3.81 | 134,009 | $775.56 M |
| 03/25/2025 | $3.92 | $3.85 (-1.79%) | $3.92 | $3.85 | 116,028 | $779.61 M |
| 03/24/2025 | $3.94 | $3.94 (0%) | $3.97 | $3.91 | 143,200 | $797.83 M |
| 03/21/2025 | $4.03 | $3.93 (-2.48%) | $4.07 | $3.91 | 120,652 | $795.81 M |
| 03/20/2025 | $4.18 | $4.10 (-1.91%) | $4.24 | $4.09 | 137,200 | $830.23 M |
| 03/19/2025 | $4.29 | $4.23 (-1.4%) | $4.38 | $4.22 | 168,023 | $856.55 M |
| 03/18/2025 | $4.37 | $4.31 (-1.37%) | $4.49 | $4.29 | 205,500 | $872.75 M |
| 03/17/2025 | $3.99 | $4.33 (8.52%) | $4.49 | $3.99 | 281,331 | $876.80 M |
| 03/14/2025 | $3.63 | $4.09 (12.67%) | $4.09 | $3.55 | 316,600 | $828.20 M |
| 03/13/2025 | $3.71 | $3.65 (-1.62%) | $3.78 | $3.65 | 114,195 | $739.11 M |
| 03/12/2025 | $3.76 | $3.69 (-1.86%) | $3.77 | $3.65 | 109,400 | $747.21 M |
| 03/11/2025 | $3.83 | $3.72 (-2.87%) | $3.85 | $3.68 | 106,611 | $753.28 M |
| 03/10/2025 | $3.84 | $3.84 (0%) | $3.94 | $3.83 | 111,214 | $777.58 M |
| 03/07/2025 | $3.91 | $3.92 (0.26%) | $3.97 | $3.88 | 138,200 | $793.78 M |
| 03/06/2025 | $3.94 | $3.91 (-0.76%) | $4.02 | $3.90 | 115,800 | $791.76 M |
| 03/05/2025 | $3.99 | $4.00 (0.25%) | $4.01 | $3.96 | 132,519 | $809.98 M |
| 03/04/2025 | $4.00 | $3.98 (-0.5%) | $4.05 | $3.93 | 158,124 | $805.93 M |
| 03/03/2025 | $4.12 | $4.04 (-1.94%) | $4.18 | $4.01 | 159,400 | $818.08 M |
| 02/28/2025 | $4.17 | $4.11 (-1.44%) | $4.22 | $4.09 | 141,118 | $832.25 M |
| 02/27/2025 | $4.12 | $4.16 (0.97%) | $4.20 | $4.08 | 112,300 | $842.38 M |
| 02/26/2025 | $4.19 | $4.13 (-1.43%) | $4.31 | $4.08 | 147,700 | $836.30 M |
| 02/25/2025 | $4.26 | $4.16 (-2.35%) | $4.35 | $4.13 | 163,743 | $842.38 M |
| 02/24/2025 | $4.28 | $4.24 (-0.93%) | $4.35 | $4.23 | 139,600 | $858.58 M |
| 02/21/2025 | $4.36 | $4.23 (-2.98%) | $4.47 | $4.22 | 149,714 | $856.55 M |
| 02/20/2025 | $4.35 | $4.32 (-0.69%) | $4.36 | $4.24 | 664,800 | $874.78 M |
| 02/19/2025 | $4.33 | $4.38 (1.15%) | $4.39 | $4.31 | 192,523 | $886.93 M |
| 02/18/2025 | $4.36 | $4.38 (0.46%) | $4.41 | $4.35 | 90,803 | $886.93 M |
| 02/14/2025 | $4.40 | $4.38 (-0.45%) | $4.46 | $4.37 | 111,546 | $886.93 M |
| 02/13/2025 | $4.34 | $4.43 (2.07%) | $4.46 | $4.34 | 145,300 | $897.05 M |
| 02/12/2025 | $4.31 | $4.35 (0.93%) | $4.40 | $4.31 | 102,213 | $880.85 M |
| 02/11/2025 | $4.33 | $4.39 (1.39%) | $4.39 | $4.32 | 106,100 | $888.95 M |
| 02/10/2025 | $4.41 | $4.40 (-0.23%) | $4.44 | $4.35 | 112,746 | $890.98 M |
| 02/07/2025 | $4.45 | $4.38 (-1.57%) | $4.52 | $4.36 | 185,124 | $886.93 M |
| 02/06/2025 | $4.49 | $4.44 (-1.11%) | $4.50 | $4.43 | 120,900 | $899.08 M |
| 02/05/2025 | $4.55 | $4.49 (-1.32%) | $4.57 | $4.48 | 88,100 | $909.20 M |
| 02/04/2025 | $4.50 | $4.53 (0.67%) | $4.56 | $4.45 | 107,232 | $917.30 M |
| 02/03/2025 | $4.45 | $4.53 (1.8%) | $4.60 | $4.45 | 136,400 | $917.30 M |
| 01/31/2025 | $4.58 | $4.50 (-1.75%) | $4.65 | $4.48 | 160,300 | $911.23 M |
| 01/30/2025 | $4.64 | $4.63 (-0.22%) | $4.73 | $4.58 | 167,244 | $937.55 M |
| 01/29/2025 | $4.58 | $4.64 (1.31%) | $4.67 | $4.58 | 126,800 | $939.58 M |
| 01/28/2025 | $4.58 | $4.61 (0.66%) | $4.68 | $4.54 | 234,026 | $933.50 M |
| 01/27/2025 | $4.60 | $4.62 (0.43%) | $4.69 | $4.55 | 177,748 | $935.53 M |
| 01/24/2025 | $4.59 | $4.59 (0%) | $4.64 | $4.56 | 147,242 | $929.45 M |
| 01/23/2025 | $4.45 | $4.56 (2.47%) | $4.62 | $4.45 | 102,928 | $923.38 M |
| 01/22/2025 | $4.71 | $4.47 (-5.1%) | $4.72 | $4.47 | 112,450 | $905.15 M |
| 01/21/2025 | $4.68 | $4.67 (-0.21%) | $4.77 | $4.64 | 141,700 | $945.65 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.
