5 DAY PERFORMANCE
-12.50%
1 MONTH PERFORMANCE
-12.33%
3 MONTH PERFORMANCE
-8.12%
6 MONTH PERFORMANCE
-10.37%
YEAR-TO-DATE PERFORMANCE
-1.34%
1 YEAR PERFORMANCE
-11.09%
Emerald Holding Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/14/2026 | $5.04 | $5.04 (0%) | $5.04 | $5.04 | 0 | $996.97 M |
| 07/13/2026 | $5.02 | $5.04 (0.4%) | $5.04 | $5.02 | 220.08 K | $996.97 M |
| 07/10/2026 | $5.04 | $5.03 (-0.2%) | $5.04 | $5.02 | 48.68 K | $994.99 M |
| 07/09/2026 | $5.02 | $5.02 (0%) | $5.03 | $5.02 | 78.95 K | $993.01 M |
| 07/08/2026 | $5.02 | $5.02 (0%) | $5.03 | $5.02 | 53.23 K | $993.01 M |
| 07/07/2026 | $5.02 | $5.03 (0.2%) | $5.03 | $5.02 | 107.58 K | $994.99 M |
| 07/06/2026 | $5.02 | $5.02 (0%) | $5.04 | $5.02 | 52.30 K | $993.01 M |
| 07/02/2026 | $5.03 | $5.03 (0%) | $5.04 | $5.02 | 70.20 K | $994.99 M |
| 07/01/2026 | $5.04 | $5.02 (-0.4%) | $5.04 | $5.02 | 37.67 K | $993.01 M |
| 06/30/2026 | $5.01 | $5.04 (0.6%) | $5.04 | $5.01 | 81.07 K | $996.97 M |
| 06/29/2026 | $5.04 | $5.03 (-0.2%) | $5.04 | $5.02 | 28.83 K | $994.99 M |
| 06/26/2026 | $5.02 | $5.01 (-0.2%) | $5.04 | $5.01 | 185.74 K | $991.03 M |
| 06/25/2026 | $5.04 | $5.03 (-0.2%) | $5.04 | $5.02 | 26.10 K | $994.99 M |
| 06/24/2026 | $5.01 | $5.02 (0.2%) | $5.04 | $5.01 | 83.90 K | $993.01 M |
| 06/23/2026 | $5.03 | $5.03 (0%) | $5.04 | $5.02 | 44.25 K | $994.99 M |
| 06/22/2026 | $5.01 | $5.03 (0.4%) | $5.03 | $5.01 | 110.19 K | $994.99 M |
| 06/18/2026 | $5.04 | $5.02 (-0.4%) | $5.04 | $5.02 | 78.11 K | $993.01 M |
| 06/17/2026 | $5.01 | $5.02 (0.2%) | $5.03 | $5.01 | 60.56 K | $993.01 M |
| 06/16/2026 | $5.01 | $5.02 (0.2%) | $5.03 | $5.01 | 79.51 K | $993.01 M |
| 06/15/2026 | $5.03 | $4.99 (-0.8%) | $5.03 | $4.99 | 83.76 K | $987.08 M |
| 06/12/2026 | $5.04 | $5.02 (-0.4%) | $5.04 | $5.02 | 44.03 K | $993.01 M |
| 06/11/2026 | $5.04 | $5.02 (-0.4%) | $5.06 | $5.01 | 77.46 K | $993.01 M |
| 06/10/2026 | $5.04 | $5.03 (-0.2%) | $5.04 | $5.02 | 83.02 K | $994.99 M |
| 06/09/2026 | $4.99 | $5.01 (0.4%) | $5.02 | $4.99 | 337.42 K | $991.03 M |
| 06/08/2026 | $4.98 | $4.99 (0.2%) | $5.00 | $4.98 | 51.26 K | $987.08 M |
| 06/05/2026 | $4.97 | $4.97 (0%) | $4.99 | $4.97 | 152.03 K | $983.12 M |
| 06/04/2026 | $4.99 | $4.99 (0%) | $4.99 | $4.97 | 41.10 K | $987.08 M |
| 06/03/2026 | $4.98 | $4.98 (0%) | $4.99 | $4.97 | 174.85 K | $985.10 M |
| 06/02/2026 | $4.98 | $4.98 (0%) | $5.00 | $4.98 | 40.64 K | $985.10 M |
| 06/01/2026 | $5.00 | $4.99 (-0.2%) | $5.00 | $4.99 | 32.16 K | $987.08 M |
| 05/29/2026 | $5.00 | $5.00 (0%) | $5.00 | $4.98 | 58.28 K | $989.06 M |
| 05/28/2026 | $4.98 | $5.00 (0.4%) | $5.00 | $4.98 | 36.78 K | $989.06 M |
| 05/27/2026 | $5.00 | $5.00 (0%) | $5.00 | $4.99 | 40.89 K | $989.06 M |
| 05/26/2026 | $4.97 | $5.00 (0.6%) | $5.00 | $4.97 | 153.78 K | $989.06 M |
| 05/22/2026 | $4.99 | $4.98 (-0.2%) | $4.99 | $4.97 | 67.41 K | $985.10 M |
| 05/21/2026 | $4.98 | $4.98 (0%) | $4.99 | $4.97 | 1.29 M | $985.10 M |
| 05/20/2026 | $4.99 | $4.98 (-0.2%) | $5.00 | $4.98 | 497.86 K | $985.10 M |
| 05/19/2026 | $4.98 | $5.00 (0.4%) | $5.00 | $4.98 | 495.17 K | $989.06 M |
| 05/18/2026 | $4.98 | $4.99 (0.2%) | $5.00 | $4.98 | 149.18 K | $987.08 M |
| 05/15/2026 | $5.00 | $4.99 (-0.2%) | $5.00 | $4.99 | 1.04 M | $987.08 M |
| 05/14/2026 | $5.01 | $4.99 (-0.4%) | $5.01 | $4.97 | 2.03 M | $987.08 M |
| 05/13/2026 | $5.00 | $4.99 (-0.2%) | $5.00 | $4.98 | 1.43 M | $987.08 M |
| 05/12/2026 | $5.01 | $4.99 (-0.4%) | $5.01 | $4.99 | 1.90 M | $987.08 M |
| 05/11/2026 | $5.05 | $4.99 (-1.19%) | $5.08 | $4.98 | 5.23 M | $987.08 M |
| 05/08/2026 | $4.72 | $4.57 (-3.18%) | $5.05 | $4.56 | 17.92 K | $904.00 M |
| 05/07/2026 | $4.57 | $4.80 (5.03%) | $5.03 | $4.55 | 26.30 K | $949.49 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.
