5 DAY PERFORMANCE
+31.20%
1 MONTH PERFORMANCE
+22.39%
3 MONTH PERFORMANCE
+1.44%
6 MONTH PERFORMANCE
+0.61%
YEAR-TO-DATE PERFORMANCE
+2.07%
1 YEAR PERFORMANCE
+2.29%
Emerald Holding, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $3.70 | $3.73 (0.95%) | $3.73 | $3.69 | 4.83 K | |
| 12/09/2025 | $3.73 | $3.71 (-0.54%) | $3.80 | $3.66 | 84.14 K | $734.39 M |
| 12/08/2025 | $3.79 | $3.75 (-1.06%) | $3.83 | $3.68 | 56.50 K | $742.31 M |
| 12/05/2025 | $3.79 | $3.75 (-1.06%) | $3.79 | $3.70 | 71.60 K | $742.31 M |
| 12/04/2025 | $3.74 | $3.78 (1.07%) | $3.79 | $3.65 | 103.02 K | $748.25 M |
| 12/03/2025 | $3.51 | $3.79 (7.98%) | $3.79 | $3.51 | 163.10 K | $750.23 M |
| 12/02/2025 | $3.37 | $3.50 (3.86%) | $3.52 | $3.33 | 110.40 K | $692.83 M |
| 12/01/2025 | $3.59 | $3.37 (-6.13%) | $3.67 | $3.32 | 31.90 K | $667.09 M |
| 11/28/2025 | $3.57 | $3.66 (2.52%) | $3.66 | $3.54 | 11.64 K | $724.50 M |
| 11/26/2025 | $3.57 | $3.54 (-0.84%) | $3.62 | $3.49 | 34.03 K | $700.74 M |
| 11/25/2025 | $3.67 | $3.60 (-1.91%) | $3.77 | $3.55 | 44.50 K | $712.62 M |
| 11/24/2025 | $3.94 | $3.64 (-7.61%) | $3.94 | $3.58 | 41.83 K | $720.54 M |
| 11/21/2025 | $3.76 | $3.95 (5.05%) | $3.97 | $3.76 | 52.10 K | $781.90 M |
| 11/20/2025 | $3.86 | $3.73 (-3.37%) | $4.04 | $3.72 | 17.42 K | $738.35 M |
| 11/19/2025 | $3.87 | $3.82 (-1.29%) | $3.95 | $3.78 | 18.80 K | $756.17 M |
| 11/18/2025 | $3.83 | $3.87 (1.04%) | $3.93 | $3.74 | 24.34 K | $766.07 M |
| 11/17/2025 | $4.00 | $3.81 (-4.75%) | $4.00 | $3.81 | 21.20 K | $754.19 M |
| 11/14/2025 | $3.98 | $4.00 (0.5%) | $4.06 | $3.95 | 16.91 K | $791.80 M |
| 11/13/2025 | $4.03 | $4.00 (-0.74%) | $4.15 | $3.98 | 36.20 K | $791.80 M |
| 11/12/2025 | $4.03 | $4.09 (1.49%) | $4.18 | $4.03 | 50.40 K | $809.62 M |
| 11/11/2025 | $4.02 | $4.06 (1%) | $4.12 | $4.01 | 62.12 K | $803.68 M |
| 11/10/2025 | $4.02 | $4.02 (0%) | $4.07 | $3.95 | 25.40 K | $795.76 M |
| 11/07/2025 | $4.00 | $3.99 (-0.25%) | $4.07 | $3.96 | 54.70 K | $789.82 M |
| 11/06/2025 | $4.05 | $4.06 (0.25%) | $4.21 | $4.05 | 45.80 K | $803.68 M |
| 11/05/2025 | $4.17 | $4.07 (-2.4%) | $4.17 | $4.01 | 63.41 K | $805.66 M |
| 11/04/2025 | $4.22 | $4.09 (-3.08%) | $4.33 | $4.05 | 62.02 K | $809.62 M |
| 11/03/2025 | $4.35 | $4.24 (-2.53%) | $4.55 | $4.18 | 75.20 K | $839.31 M |
| 10/31/2025 | $3.69 | $4.39 (18.97%) | $4.52 | $3.69 | 71.20 K | $869.00 M |
| 10/30/2025 | $4.47 | $4.45 (-0.45%) | $4.54 | $4.42 | 29.80 K | $880.88 M |
| 10/29/2025 | $4.68 | $4.49 (-4.06%) | $4.71 | $4.45 | 43.22 K | $888.80 M |
| 10/28/2025 | $4.73 | $4.66 (-1.48%) | $4.76 | $4.64 | 40.40 K | $922.45 M |
| 10/27/2025 | $4.72 | $4.75 (0.64%) | $4.92 | $4.72 | 38.51 K | $940.26 M |
| 10/24/2025 | $4.63 | $4.70 (1.51%) | $4.76 | $4.63 | 49.34 K | $933.66 M |
| 10/23/2025 | $4.80 | $4.60 (-4.17%) | $4.82 | $4.57 | 49.04 K | $913.79 M |
| 10/22/2025 | $4.81 | $4.79 (-0.42%) | $4.93 | $4.71 | 61.74 K | $951.53 M |
| 10/21/2025 | $4.82 | $4.84 (0.41%) | $4.93 | $4.78 | 49.40 K | $961.47 M |
| 10/20/2025 | $4.87 | $4.82 (-1.03%) | $5.00 | $4.76 | 86.82 K | $957.49 M |
| 10/17/2025 | $4.76 | $4.84 (1.68%) | $4.88 | $4.75 | 46.82 K | $961.47 M |
| 10/16/2025 | $4.88 | $4.78 (-2.05%) | $4.90 | $4.71 | 83.81 K | $949.55 M |
| 10/15/2025 | $4.90 | $4.86 (-0.82%) | $4.90 | $4.83 | 54.60 K | $965.44 M |
| 10/14/2025 | $4.84 | $4.89 (1.03%) | $4.91 | $4.84 | 51.64 K | $971.40 M |
| 10/13/2025 | $4.84 | $4.90 (1.24%) | $4.93 | $4.81 | 43.70 K | $973.39 M |
| 10/10/2025 | $4.96 | $4.78 (-3.63%) | $4.96 | $4.74 | 50.31 K | $949.55 M |
| 10/09/2025 | $4.86 | $4.89 (0.62%) | $4.96 | $4.81 | 37.91 K | $971.40 M |
| 10/08/2025 | $4.84 | $4.88 (0.83%) | $4.93 | $4.84 | 25.80 K | $969.41 M |
| 10/07/2025 | $4.86 | $4.86 (0%) | $5.00 | $4.84 | 43.40 K | $965.44 M |
| 10/06/2025 | $4.95 | $4.89 (-1.21%) | $4.99 | $4.86 | 32.50 K | $971.40 M |
| 10/03/2025 | $4.96 | $4.92 (-0.81%) | $5.04 | $4.90 | 18.82 K | $977.36 M |
| 10/02/2025 | $4.90 | $4.94 (0.82%) | $4.96 | $4.90 | 25.32 K | $981.33 M |
| 10/01/2025 | $5.05 | $4.92 (-2.57%) | $5.13 | $4.85 | 47.44 K | $977.36 M |
| 09/30/2025 | $5.09 | $5.09 (0%) | $5.10 | $4.91 | 45.40 K | $1.01 B |
| 09/29/2025 | $5.10 | $5.09 (-0.2%) | $5.28 | $5.07 | 36.80 K | $1.01 B |
| 09/26/2025 | $5.11 | $5.12 (0.2%) | $5.18 | $5.07 | 16.72 K | $1.02 B |
| 09/25/2025 | $5.08 | $5.05 (-0.59%) | $5.19 | $4.98 | 19.82 K | $1.00 B |
| 09/24/2025 | $5.04 | $5.11 (1.39%) | $5.13 | $4.99 | 22.63 K | $1.02 B |
| 09/23/2025 | $5.12 | $5.06 (-1.17%) | $5.25 | $4.97 | 36.10 K | $1.01 B |
| 09/22/2025 | $5.10 | $5.11 (0.2%) | $5.19 | $5.06 | 58.50 K | $1.02 B |
| 09/19/2025 | $5.18 | $5.14 (-0.77%) | $5.20 | $4.91 | 292.50 K | $1.02 B |
| 09/18/2025 | $5.01 | $5.15 (2.79%) | $5.16 | $4.80 | 119.12 K | $1.02 B |
| 09/17/2025 | $4.98 | $4.98 (0%) | $5.14 | $4.95 | 67.21 K | $989.28 M |
| 09/16/2025 | $5.04 | $5.00 (-0.79%) | $5.04 | $4.91 | 28.00 K | $993.25 M |
| 09/15/2025 | $4.93 | $5.08 (3.04%) | $5.11 | $4.90 | 36.54 K | $1.01 B |
| 09/12/2025 | $5.05 | $4.95 (-1.98%) | $5.15 | $4.90 | 30.71 K | $983.32 M |
| 09/11/2025 | $4.81 | $5.05 (4.99%) | $5.05 | $4.80 | 37.54 K | $1.00 B |
| 09/10/2025 | $4.96 | $4.85 (-2.22%) | $4.99 | $4.81 | 27.10 K | $963.45 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.
