5 DAY PERFORMANCE
-8.88%
1 MONTH PERFORMANCE
-2.65%
3 MONTH PERFORMANCE
-10.37%
6 MONTH PERFORMANCE
+8.62%
YEAR-TO-DATE PERFORMANCE
-1.34%
1 YEAR PERFORMANCE
-2.43%
Emerald Holding Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $4.61 | $4.49 (-2.6%) | $4.61 | $4.49 | 9.06 K | $897.87 M |
| 05/05/2026 | $4.64 | $4.50 (-3.02%) | $4.72 | $4.41 | 22.84 K | $889.96 M |
| 05/04/2026 | $4.76 | $4.64 (-2.52%) | $4.80 | $4.64 | 28.10 K | $917.65 M |
| 05/01/2026 | $4.68 | $4.84 (3.42%) | $4.91 | $4.65 | 9.33 K | $957.20 M |
| 04/30/2026 | $4.64 | $4.67 (0.65%) | $4.79 | $4.64 | 15.60 K | $923.58 M |
| 04/29/2026 | $5.00 | $4.71 (-5.8%) | $5.02 | $4.67 | 26.12 K | $931.49 M |
| 04/28/2026 | $4.80 | $5.02 (4.58%) | $5.10 | $4.80 | 13.32 K | $992.80 M |
| 04/27/2026 | $4.93 | $4.83 (-2.03%) | $5.01 | $4.83 | 13.60 K | $955.22 M |
| 04/24/2026 | $4.80 | $4.95 (3.13%) | $4.98 | $4.75 | 20.10 K | $978.96 M |
| 04/23/2026 | $4.81 | $4.75 (-1.25%) | $4.92 | $4.73 | 15.64 K | $939.40 M |
| 04/22/2026 | $4.78 | $4.84 (1.26%) | $4.89 | $4.77 | 13.54 K | $957.20 M |
| 04/21/2026 | $4.80 | $4.77 (-0.63%) | $4.83 | $4.77 | 15.03 K | $943.36 M |
| 04/20/2026 | $4.70 | $4.82 (2.55%) | $4.84 | $4.65 | 18.70 K | $953.25 M |
| 04/17/2026 | $4.66 | $4.74 (1.72%) | $4.75 | $4.53 | 34.71 K | $937.43 M |
| 04/16/2026 | $4.51 | $4.59 (1.77%) | $4.59 | $4.49 | 12.75 K | $907.76 M |
| 04/15/2026 | $4.66 | $4.49 (-3.65%) | $4.85 | $4.49 | 27.50 K | $887.98 M |
| 04/14/2026 | $4.66 | $4.66 (0%) | $4.81 | $4.66 | 19.10 K | $921.60 M |
| 04/13/2026 | $4.48 | $4.68 (4.46%) | $4.72 | $4.48 | 16.30 K | $925.56 M |
| 04/10/2026 | $4.60 | $4.45 (-3.26%) | $4.60 | $4.44 | 10.91 K | $880.07 M |
| 04/09/2026 | $4.56 | $4.62 (1.32%) | $4.63 | $4.56 | 7.80 K | $913.69 M |
| 04/08/2026 | $4.62 | $4.60 (-0.43%) | $4.83 | $4.60 | 19.90 K | $909.74 M |
| 04/07/2026 | $4.50 | $4.54 (0.89%) | $4.55 | $4.46 | 19.00 K | $897.87 M |
| 04/06/2026 | $4.49 | $4.53 (0.89%) | $4.60 | $4.47 | 17.24 K | $895.89 M |
| 04/02/2026 | $4.46 | $4.54 (1.79%) | $4.64 | $4.43 | 18.50 K | $897.87 M |
| 04/01/2026 | $4.56 | $4.49 (-1.54%) | $4.69 | $4.49 | 20.20 K | $887.98 M |
| 03/31/2026 | $4.58 | $4.51 (-1.53%) | $4.67 | $4.51 | 40.76 K | $891.94 M |
| 03/30/2026 | $4.50 | $4.55 (1.11%) | $4.70 | $4.50 | 24.44 K | $899.85 M |
| 03/27/2026 | $4.50 | $4.50 (0%) | $4.52 | $4.47 | 17.73 K | $889.96 M |
| 03/26/2026 | $4.44 | $4.53 (2.03%) | $4.59 | $4.44 | 7.40 K | $895.89 M |
| 03/25/2026 | $4.68 | $4.50 (-3.85%) | $4.71 | $4.49 | 23.80 K | $889.96 M |
| 03/24/2026 | $4.74 | $4.64 (-2.11%) | $4.76 | $4.62 | 27.23 K | $917.65 M |
| 03/23/2026 | $4.60 | $4.66 (1.3%) | $4.70 | $4.49 | 47.20 K | $921.60 M |
| 03/20/2026 | $4.53 | $4.47 (-1.32%) | $4.59 | $4.47 | 102.05 K | $884.03 M |
| 03/19/2026 | $4.41 | $4.51 (2.27%) | $4.62 | $4.41 | 22.66 K | $891.94 M |
| 03/18/2026 | $4.45 | $4.42 (-0.67%) | $4.56 | $4.34 | 35.04 K | $874.14 M |
| 03/17/2026 | $4.51 | $4.50 (-0.22%) | $4.56 | $4.48 | 38.10 K | $889.96 M |
| 03/16/2026 | $4.06 | $4.50 (10.84%) | $4.51 | $4.06 | 40.24 K | $889.96 M |
| 03/13/2026 | $4.06 | $4.07 (0.25%) | $4.26 | $3.99 | 55.20 K | $804.92 M |
| 03/12/2026 | $4.24 | $4.15 (-2.12%) | $4.24 | $4.11 | 34.11 K | $820.74 M |
| 03/11/2026 | $4.28 | $4.32 (0.93%) | $4.33 | $4.20 | 20.33 K | $854.36 M |
| 03/10/2026 | $4.48 | $4.26 (-4.91%) | $4.48 | $4.23 | 16.90 K | $842.50 M |
| 03/09/2026 | $4.21 | $4.44 (5.46%) | $4.44 | $4.20 | 26.55 K | $878.09 M |
| 03/06/2026 | $4.32 | $4.31 (-0.23%) | $4.33 | $3.99 | 24.94 K | $853.16 M |
| 03/05/2026 | $4.40 | $4.36 (-0.91%) | $4.45 | $4.32 | 15.83 K | $863.06 M |
| 03/04/2026 | $4.30 | $4.38 (1.86%) | $4.61 | $4.30 | 29.30 K | $867.02 M |
| 03/03/2026 | $4.15 | $4.33 (4.34%) | $4.37 | $3.97 | 30.60 K | $857.12 M |
| 03/02/2026 | $4.07 | $4.25 (4.42%) | $4.29 | $4.07 | 35.60 K | $841.29 M |
| 02/27/2026 | $4.30 | $4.17 (-3.02%) | $4.35 | $4.17 | 18.74 K | $825.45 M |
| 02/26/2026 | $4.32 | $4.38 (1.39%) | $4.41 | $4.22 | 40.23 K | $867.02 M |
| 02/25/2026 | $4.19 | $4.30 (2.63%) | $4.37 | $4.19 | 40.94 K | $851.19 M |
| 02/24/2026 | $4.26 | $4.25 (-0.23%) | $4.35 | $4.16 | 19.40 K | $841.29 M |
| 02/23/2026 | $4.69 | $4.26 (-9.17%) | $4.69 | $4.25 | 41.62 K | $843.27 M |
| 02/20/2026 | $4.82 | $4.68 (-2.9%) | $4.82 | $4.61 | 34.11 K | $926.41 M |
| 02/19/2026 | $4.81 | $4.82 (0.21%) | $4.82 | $4.75 | 47.53 K | $954.12 M |
| 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 |
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.
