5 DAY PERFORMANCE
-12.15%
1 MONTH PERFORMANCE
-11.45%
3 MONTH PERFORMANCE
-5.36%
6 MONTH PERFORMANCE
-5.36%
YEAR-TO-DATE PERFORMANCE
-1.34%
1 YEAR PERFORMANCE
-8.88%
Emerald Holding Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $5.01 | $5.03 (0.4%) | $5.03 | $5.01 | 110.20 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 | 60.60 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 | 83.80 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 | 77.50 K | $993.01 M |
| 06/10/2026 | $5.04 | $5.03 (-0.2%) | $5.04 | $5.01 | 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 | 51.30 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 | 32.20 K | $987.08 M |
| 05/29/2026 | $5.00 | $5.00 (0%) | $5.00 | $4.98 | 58.30 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 | 40.90 K | $989.06 M |
| 05/26/2026 | $4.97 | $5.00 (0.6%) | $5.00 | $4.97 | 153.80 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 | 497.90 K | $985.10 M |
| 05/19/2026 | $4.98 | $5.00 (0.4%) | $5.00 | $4.98 | 495.20 K | $989.06 M |
| 05/18/2026 | $4.98 | $4.99 (0.2%) | $5.00 | $4.98 | 149.20 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 |
| 05/06/2026 | $4.61 | $4.60 (-0.22%) | $4.66 | $4.49 | 23.13 K | $909.93 M |
| 05/05/2026 | $4.64 | $4.50 (-3.02%) | $4.72 | $4.41 | 22.84 K | $890.15 M |
| 05/04/2026 | $4.76 | $4.64 (-2.52%) | $4.80 | $4.64 | 28.10 K | $917.84 M |
| 05/01/2026 | $4.68 | $4.84 (3.42%) | $4.91 | $4.65 | 9.33 K | $957.41 M |
| 04/30/2026 | $4.64 | $4.67 (0.65%) | $4.79 | $4.64 | 15.60 K | $923.78 M |
| 04/29/2026 | $5.00 | $4.71 (-5.8%) | $5.02 | $4.67 | 26.12 K | $931.69 M |
| 04/28/2026 | $4.80 | $5.02 (4.58%) | $5.10 | $4.80 | 13.32 K | $993.01 M |
| 04/27/2026 | $4.93 | $4.83 (-2.03%) | $5.01 | $4.83 | 13.60 K | $955.43 M |
| 04/24/2026 | $4.80 | $4.95 (3.13%) | $4.98 | $4.75 | 20.10 K | $979.16 M |
| 04/23/2026 | $4.81 | $4.75 (-1.25%) | $4.92 | $4.73 | 15.64 K | $939.60 M |
| 04/22/2026 | $4.78 | $4.84 (1.26%) | $4.89 | $4.77 | 13.54 K | $957.41 M |
| 04/21/2026 | $4.80 | $4.77 (-0.63%) | $4.83 | $4.77 | 15.03 K | $943.56 M |
| 04/20/2026 | $4.70 | $4.82 (2.55%) | $4.84 | $4.65 | 18.70 K | $953.45 M |
| 04/17/2026 | $4.66 | $4.74 (1.72%) | $4.75 | $4.53 | 34.71 K | $937.62 M |
| 04/16/2026 | $4.51 | $4.59 (1.77%) | $4.59 | $4.49 | 12.75 K | $907.95 M |
| 04/15/2026 | $4.66 | $4.49 (-3.65%) | $4.85 | $4.49 | 27.50 K | $888.17 M |
| 04/14/2026 | $4.66 | $4.66 (0%) | $4.81 | $4.66 | 19.10 K | $921.80 M |
| 04/13/2026 | $4.48 | $4.68 (4.46%) | $4.72 | $4.48 | 16.30 K | $925.76 M |
| 04/10/2026 | $4.60 | $4.45 (-3.26%) | $4.60 | $4.44 | 10.91 K | $880.26 M |
| 04/09/2026 | $4.56 | $4.62 (1.32%) | $4.63 | $4.56 | 7.80 K | $913.89 M |
| 04/08/2026 | $4.62 | $4.60 (-0.43%) | $4.83 | $4.60 | 19.90 K | $909.93 M |
| 04/07/2026 | $4.50 | $4.54 (0.89%) | $4.55 | $4.46 | 19.00 K | $898.06 M |
| 04/06/2026 | $4.49 | $4.53 (0.89%) | $4.60 | $4.47 | 17.24 K | $896.08 M |
| 04/02/2026 | $4.46 | $4.54 (1.79%) | $4.64 | $4.43 | 18.50 K | $898.06 M |
| 04/01/2026 | $4.56 | $4.49 (-1.54%) | $4.69 | $4.49 | 20.20 K | $888.17 M |
| 03/31/2026 | $4.58 | $4.51 (-1.53%) | $4.67 | $4.51 | 40.76 K | $892.13 M |
| 03/30/2026 | $4.50 | $4.55 (1.11%) | $4.70 | $4.50 | 24.44 K | $900.04 M |
| 03/27/2026 | $4.50 | $4.50 (0%) | $4.52 | $4.47 | 17.73 K | $890.15 M |
| 03/26/2026 | $4.44 | $4.53 (2.03%) | $4.59 | $4.44 | 7.40 K | $896.08 M |
| 03/25/2026 | $4.68 | $4.50 (-3.85%) | $4.71 | $4.49 | 23.80 K | $890.15 M |
| 03/24/2026 | $4.74 | $4.64 (-2.11%) | $4.76 | $4.62 | 27.23 K | $917.84 M |
| 03/23/2026 | $4.60 | $4.66 (1.3%) | $4.70 | $4.49 | 47.20 K | $921.80 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.
