5 DAY PERFORMANCE
-1.08%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+11.44%
6 MONTH PERFORMANCE
-6.91%
YEAR-TO-DATE PERFORMANCE
-4.98%
1 YEAR PERFORMANCE
-19.65%
Emerald Holding, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $4.62 | $4.58 (-0.87%) | $4.68 | $4.57 | 612.40 K | $918.73 M |
| 05/29/2025 | $4.62 | $4.62 (0%) | $4.64 | $4.57 | 33.00 K | $926.75 M |
| 05/28/2025 | $4.69 | $4.63 (-1.28%) | $4.73 | $4.60 | 55.80 K | $928.76 M |
| 05/27/2025 | $4.56 | $4.70 (3.07%) | $4.70 | $4.56 | 81.12 K | $942.80 M |
| 05/23/2025 | $4.40 | $4.48 (1.82%) | $4.49 | $4.40 | 54.54 K | $898.67 M |
| 05/22/2025 | $4.52 | $4.46 (-1.33%) | $4.60 | $4.46 | 71.00 K | $894.66 M |
| 05/21/2025 | $4.63 | $4.55 (-1.73%) | $4.67 | $4.53 | 61.31 K | $912.71 M |
| 05/20/2025 | $4.63 | $4.65 (0.43%) | $4.71 | $4.63 | 52.94 K | $932.77 M |
| 05/19/2025 | $4.59 | $4.65 (1.31%) | $4.67 | $4.59 | 43.54 K | $932.77 M |
| 05/16/2025 | $4.71 | $4.67 (-0.85%) | $4.75 | $4.62 | 81.20 K | $936.78 M |
| 05/15/2025 | $4.60 | $4.69 (1.96%) | $4.75 | $4.60 | 77.20 K | $940.80 M |
| 05/14/2025 | $4.60 | $4.62 (0.43%) | $4.70 | $4.59 | 84.40 K | $926.75 M |
| 05/13/2025 | $4.75 | $4.65 (-2.11%) | $4.84 | $4.63 | 110.40 K | $932.77 M |
| 05/12/2025 | $4.78 | $4.72 (-1.26%) | $4.78 | $4.69 | 131.11 K | $946.81 M |
| 05/09/2025 | $4.66 | $4.69 (0.64%) | $4.70 | $4.64 | 90.60 K | $940.80 M |
| 05/08/2025 | $4.69 | $4.66 (-0.64%) | $4.76 | $4.62 | 108.80 K | $934.78 M |
| 05/07/2025 | $4.54 | $4.59 (1.1%) | $4.60 | $4.52 | 77.30 K | $920.74 M |
| 05/06/2025 | $4.46 | $4.52 (1.35%) | $4.57 | $4.46 | 79.80 K | $906.69 M |
| 05/05/2025 | $4.57 | $4.51 (-1.31%) | $4.57 | $4.47 | 103.62 K | $904.69 M |
| 05/02/2025 | $4.51 | $4.58 (1.55%) | $4.62 | $4.39 | 132.60 K | $918.73 M |
| 05/01/2025 | $4.25 | $4.52 (6.35%) | $4.87 | $4.25 | 216.76 K | $906.69 M |
| 04/30/2025 | $3.95 | $3.93 (-0.51%) | $4.01 | $3.89 | 98.24 K | $788.34 M |
| 04/29/2025 | $3.88 | $3.99 (2.84%) | $4.03 | $3.88 | 75.83 K | $800.38 M |
| 04/28/2025 | $3.91 | $3.90 (-0.26%) | $4.00 | $3.88 | 73.50 K | $782.32 M |
| 04/25/2025 | $3.83 | $3.93 (2.61%) | $3.99 | $3.83 | 61.91 K | $795.81 M |
| 04/24/2025 | $3.71 | $3.88 (4.58%) | $3.92 | $3.71 | 69.43 K | $785.68 M |
| 04/23/2025 | $3.69 | $3.67 (-0.54%) | $3.78 | $3.66 | 74.30 K | $743.16 M |
| 04/22/2025 | $3.49 | $3.62 (3.72%) | $3.66 | $3.46 | 103.00 K | $733.03 M |
| 04/21/2025 | $3.54 | $3.46 (-2.26%) | $3.60 | $3.44 | 102.55 K | $700.63 M |
| 04/17/2025 | $3.57 | $3.60 (0.84%) | $3.67 | $3.55 | 101.30 K | $728.98 M |
| 04/16/2025 | $3.56 | $3.57 (0.28%) | $3.63 | $3.53 | 84.10 K | $722.91 M |
| 04/15/2025 | $3.54 | $3.60 (1.69%) | $3.69 | $3.54 | 95.70 K | $728.98 M |
| 04/14/2025 | $3.62 | $3.55 (-1.93%) | $3.64 | $3.55 | 81.01 K | $718.86 M |
| 04/11/2025 | $3.53 | $3.57 (1.13%) | $3.64 | $3.53 | 85.20 K | $722.91 M |
| 04/10/2025 | $3.67 | $3.57 (-2.72%) | $3.75 | $3.48 | 126.02 K | $722.91 M |
| 04/09/2025 | $3.26 | $3.71 (13.8%) | $3.74 | $3.26 | 170.52 K | $751.26 M |
| 04/08/2025 | $3.53 | $3.29 (-6.8%) | $3.63 | $3.22 | 217.54 K | $666.21 M |
| 04/07/2025 | $3.54 | $3.47 (-1.98%) | $3.80 | $3.42 | 165.02 K | $702.66 M |
| 04/04/2025 | $3.72 | $3.67 (-1.34%) | $3.79 | $3.60 | 253.75 K | $743.16 M |
| 04/03/2025 | $3.84 | $3.81 (-0.78%) | $3.93 | $3.78 | 163.71 K | $771.51 M |
| 04/02/2025 | $3.85 | $3.96 (2.86%) | $3.96 | $3.85 | 113.10 K | $801.88 M |
| 04/01/2025 | $3.94 | $3.90 (-1.02%) | $4.08 | $3.89 | 108.26 K | $789.73 M |
| 03/31/2025 | $3.83 | $3.93 (2.61%) | $3.99 | $3.83 | 271.14 K | $795.81 M |
| 03/28/2025 | $3.91 | $3.90 (-0.26%) | $3.97 | $3.81 | 146.80 K | $789.73 M |
| 03/27/2025 | $3.84 | $3.90 (1.56%) | $3.95 | $3.83 | 152.94 K | $789.73 M |
| 03/26/2025 | $3.88 | $3.83 (-1.29%) | $3.89 | $3.81 | 134.01 K | $775.56 M |
| 03/25/2025 | $3.92 | $3.85 (-1.79%) | $3.92 | $3.85 | 116.03 K | $779.61 M |
| 03/24/2025 | $3.94 | $3.94 (0%) | $3.97 | $3.91 | 143.20 K | $797.83 M |
| 03/21/2025 | $4.03 | $3.93 (-2.48%) | $4.07 | $3.91 | 120.65 K | $795.81 M |
| 03/20/2025 | $4.18 | $4.10 (-1.91%) | $4.24 | $4.09 | 137.20 K | $830.23 M |
| 03/19/2025 | $4.29 | $4.23 (-1.4%) | $4.38 | $4.22 | 168.02 K | $856.55 M |
| 03/18/2025 | $4.37 | $4.31 (-1.37%) | $4.49 | $4.29 | 205.50 K | $872.75 M |
| 03/17/2025 | $3.99 | $4.33 (8.52%) | $4.49 | $3.99 | 281.33 K | $876.80 M |
| 03/14/2025 | $3.63 | $4.09 (12.67%) | $4.09 | $3.55 | 316.60 K | $828.20 M |
| 03/13/2025 | $3.71 | $3.65 (-1.62%) | $3.78 | $3.65 | 114.20 K | $739.11 M |
| 03/12/2025 | $3.76 | $3.69 (-1.86%) | $3.77 | $3.65 | 109.40 K | $747.21 M |
| 03/11/2025 | $3.83 | $3.72 (-2.87%) | $3.85 | $3.68 | 106.61 K | $753.28 M |
| 03/10/2025 | $3.84 | $3.84 (0%) | $3.94 | $3.83 | 111.21 K | $777.58 M |
| 03/07/2025 | $3.91 | $3.92 (0.26%) | $3.97 | $3.88 | 138.20 K | $793.78 M |
| 03/06/2025 | $3.94 | $3.91 (-0.76%) | $4.02 | $3.90 | 115.80 K | $791.76 M |
| 03/05/2025 | $3.99 | $4.00 (0.25%) | $4.01 | $3.96 | 132.52 K | $809.98 M |
| 03/04/2025 | $4.00 | $3.98 (-0.5%) | $4.05 | $3.93 | 158.12 K | $805.93 M |
| 03/03/2025 | $4.12 | $4.04 (-1.94%) | $4.18 | $4.01 | 159.40 K | $818.08 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.
