-
5 DAY PERFORMANCE
-9.43% -
1 MONTH PERFORMANCE
-3.35% -
3 MONTH PERFORMANCE
-20.71% -
6 MONTH PERFORMANCE
-20.33% -
YEAR-TO-DATE PERFORMANCE
-18.06% -
1 YEAR PERFORMANCE
+21.29%
Emerald Holding, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2024 | $4.81 | $4.89 (1.66%) | $5.08 | $4.51 | 768,017 | $762.42 M |
| 09/17/2024 | $4.91 | $4.91 (0%) | $5.07 | $4.67 | 396,600 | $765.54 M |
| 09/16/2024 | $5.37 | $4.88 (-9.12%) | $5.37 | $4.08 | 1.13 M | $760.87 M |
| 09/13/2024 | $5.40 | $5.41 (0.19%) | $5.59 | $5.24 | 93,800 | $843.50 M |
| 09/12/2024 | $6.32 | $5.39 (-14.72%) | $6.32 | $5.26 | 295,646 | $840.38 M |
| 09/11/2024 | $6.38 | $6.40 (0.31%) | $6.45 | $6.25 | 362,607 | $997.86 M |
| 09/10/2024 | $6.42 | $6.45 (0.47%) | $6.65 | $6.30 | 418,045 | $1.01 B |
| 09/09/2024 | $5.44 | $6.48 (19.12%) | $6.56 | $5.37 | 889,000 | $1.01 B |
| 09/06/2024 | $5.57 | $5.36 (-3.77%) | $5.60 | $5.25 | 70,639 | $835.70 M |
| 09/05/2024 | $5.45 | $5.57 (2.2%) | $5.67 | $5.41 | 62,200 | $868.45 M |
| 09/04/2024 | $5.51 | $5.39 (-2.18%) | $5.58 | $5.32 | 44,137 | $840.38 M |
| 09/03/2024 | $5.46 | $5.58 (2.2%) | $5.85 | $5.46 | 50,048 | $870.01 M |
| 08/30/2024 | $5.52 | $5.55 (0.54%) | $5.59 | $5.48 | 31,800 | $865.33 M |
| 08/29/2024 | $5.51 | $5.52 (0.18%) | $5.68 | $5.50 | 42,200 | $860.65 M |
| 08/28/2024 | $5.39 | $5.47 (1.48%) | $5.65 | $5.39 | 61,143 | $852.86 M |
| 08/27/2024 | $5.38 | $5.43 (0.93%) | $5.51 | $5.37 | 32,700 | $846.62 M |
| 08/26/2024 | $5.41 | $5.38 (-0.55%) | $5.44 | $5.32 | 57,000 | $838.82 M |
| 08/23/2024 | $5.09 | $5.33 (4.72%) | $5.44 | $5.08 | 59,720 | $831.03 M |
| 08/22/2024 | $5.20 | $5.09 (-2.12%) | $5.22 | $5.06 | 28,398 | $793.61 M |
| 08/21/2024 | $5.25 | $5.13 (-2.29%) | $5.25 | $5.02 | 46,500 | $799.84 M |
| 08/20/2024 | $5.10 | $5.20 (1.96%) | $5.36 | $5.01 | 58,000 | $810.76 M |
| 08/19/2024 | $5.13 | $5.07 (-1.17%) | $5.21 | $4.99 | 40,414 | $790.49 M |
| 08/16/2024 | $5.09 | $5.16 (1.38%) | $5.19 | $5.08 | 50,700 | $804.52 M |
| 08/15/2024 | $5.09 | $5.12 (0.59%) | $5.20 | $5.09 | 64,311 | $798.28 M |
| 08/14/2024 | $5.04 | $5.00 (-0.79%) | $5.14 | $4.91 | 44,100 | $779.58 M |
| 08/13/2024 | $5.18 | $5.04 (-2.7%) | $5.22 | $5.03 | 61,000 | $785.81 M |
| 08/12/2024 | $5.31 | $5.16 (-2.82%) | $5.40 | $5.13 | 55,200 | $804.52 M |
| 08/09/2024 | $5.22 | $5.29 (1.34%) | $5.36 | $5.02 | 53,900 | $824.79 M |
| 08/08/2024 | $5.20 | $5.24 (0.77%) | $5.29 | $5.06 | 82,636 | $816.99 M |
| 08/07/2024 | $4.90 | $5.18 (5.71%) | $5.50 | $4.80 | 101,400 | $807.64 M |
| 08/06/2024 | $4.90 | $4.76 (-2.86%) | $5.02 | $4.69 | 68,145 | $742.16 M |
| 08/05/2024 | $5.08 | $4.84 (-4.72%) | $5.08 | $4.78 | 67,200 | $754.63 M |
| 08/02/2024 | $5.31 | $5.29 (-0.38%) | $5.42 | $5.26 | 51,300 | $333.48 M |
| 08/01/2024 | $5.62 | $5.51 (-1.96%) | $5.74 | $5.43 | 124,605 | $347.34 M |
| 07/31/2024 | $5.72 | $5.67 (-0.87%) | $5.82 | $5.59 | 61,402 | $357.43 M |
| 07/30/2024 | $5.56 | $5.66 (1.8%) | $5.67 | $5.55 | 68,438 | $356.80 M |
| 07/29/2024 | $5.78 | $5.56 (-3.81%) | $5.86 | $5.56 | 62,216 | $350.50 M |
| 07/26/2024 | $5.88 | $5.77 (-1.87%) | $5.98 | $5.68 | 69,400 | $363.74 M |
| 07/25/2024 | $5.61 | $5.80 (3.39%) | $5.95 | $5.61 | 84,000 | $365.63 M |
| 07/24/2024 | $5.78 | $5.60 (-3.11%) | $5.90 | $5.59 | 65,900 | $353.02 M |
| 07/23/2024 | $5.64 | $5.80 (2.84%) | $5.82 | $5.64 | 69,736 | $365.63 M |
| 07/22/2024 | $5.45 | $5.64 (3.49%) | $5.68 | $5.45 | 71,423 | $355.54 M |
| 07/19/2024 | $5.66 | $5.45 (-3.71%) | $5.74 | $5.43 | 77,011 | $343.56 M |
| 07/18/2024 | $6.01 | $5.68 (-5.49%) | $6.04 | $5.68 | 102,149 | $358.06 M |
| 07/17/2024 | $6.03 | $6.05 (0.33%) | $6.19 | $5.92 | 301,467 | $381.39 M |
| 07/16/2024 | $5.62 | $6.04 (7.47%) | $6.09 | $5.62 | 188,998 | $380.76 M |
| 07/15/2024 | $5.38 | $5.63 (4.65%) | $5.65 | $5.34 | 69,923 | $354.91 M |
| 07/12/2024 | $5.35 | $5.33 (-0.37%) | $5.47 | $5.25 | 83,766 | $336.00 M |
| 07/11/2024 | $5.29 | $5.29 (0%) | $5.42 | $5.25 | 80,442 | $333.48 M |
| 07/10/2024 | $5.29 | $5.23 (-1.13%) | $5.36 | $5.17 | 68,854 | $329.69 M |
| 07/09/2024 | $5.22 | $5.31 (1.72%) | $5.44 | $5.22 | 87,789 | $334.74 M |
| 07/08/2024 | $5.59 | $5.26 (-5.9%) | $5.59 | $5.25 | 94,070 | $331.59 M |
| 07/05/2024 | $5.55 | $5.55 (0%) | $5.56 | $5.46 | 72,308 | $349.87 M |
| 07/03/2024 | $5.48 | $5.55 (1.28%) | $5.60 | $5.47 | 34,824 | $349.87 M |
| 07/02/2024 | $5.49 | $5.46 (-0.55%) | $5.57 | $5.39 | 143,400 | $344.19 M |
| 07/01/2024 | $5.68 | $5.50 (-3.17%) | $5.69 | $5.45 | 115,010 | $346.71 M |
| 06/28/2024 | $5.85 | $5.69 (-2.74%) | $5.90 | $5.59 | 306,401 | $358.69 M |
| 06/27/2024 | $6.09 | $5.82 (-4.43%) | $6.09 | $5.71 | 159,468 | $366.89 M |
| 06/26/2024 | $6.38 | $6.13 (-3.92%) | $6.40 | $6.12 | 184,477 | $386.43 M |
| 06/25/2024 | $6.68 | $6.41 (-4.04%) | $6.69 | $6.23 | 1.15 M | $404.08 M |
| 06/24/2024 | $6.51 | $6.68 (2.61%) | $6.74 | $6.49 | 1.28 M | $421.10 M |
| 06/21/2024 | $6.41 | $6.51 (1.56%) | $6.69 | $6.13 | 1.48 M | $410.38 M |
| 06/20/2024 | $6.16 | $6.40 (3.9%) | $6.40 | $6.05 | 1.25 M | $403.45 M |