5 DAY PERFORMANCE
+20.41%
1 MONTH PERFORMANCE
+8.51%
3 MONTH PERFORMANCE
-0.42%
6 MONTH PERFORMANCE
-12.43%
YEAR-TO-DATE PERFORMANCE
-2.07%
1 YEAR PERFORMANCE
-19.45%
Emerald Holding, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.76 | $3.69 (-1.86%) | $3.77 | $3.65 | 109,357 | $755.42 M |
| 03/11/2025 | $3.83 | $3.72 (-2.87%) | $3.85 | $3.68 | 106,611 | $758.48 M |
| 03/10/2025 | $3.84 | $3.84 (0%) | $3.94 | $3.83 | 111,214 | $782.95 M |
| 03/07/2025 | $3.91 | $3.92 (0.26%) | $3.97 | $3.88 | 138,200 | $799.26 M |
| 03/06/2025 | $3.94 | $3.91 (-0.76%) | $4.02 | $3.90 | 115,800 | $797.22 M |
| 03/05/2025 | $3.99 | $4.00 (0.25%) | $4.01 | $3.96 | 132,519 | $815.57 M |
| 03/04/2025 | $4.00 | $3.98 (-0.5%) | $4.05 | $3.93 | 158,124 | $811.49 M |
| 03/03/2025 | $4.12 | $4.04 (-1.94%) | $4.18 | $4.01 | 159,400 | $823.73 M |
| 02/28/2025 | $4.17 | $4.11 (-1.44%) | $4.22 | $4.09 | 141,118 | $838.00 M |
| 02/27/2025 | $4.12 | $4.16 (0.97%) | $4.20 | $4.08 | 112,300 | $848.19 M |
| 02/26/2025 | $4.19 | $4.13 (-1.43%) | $4.31 | $4.08 | 147,700 | $842.08 M |
| 02/25/2025 | $4.26 | $4.16 (-2.35%) | $4.35 | $4.13 | 163,743 | $848.19 M |
| 02/24/2025 | $4.28 | $4.24 (-0.93%) | $4.35 | $4.23 | 139,600 | $864.51 M |
| 02/21/2025 | $4.36 | $4.23 (-2.98%) | $4.47 | $4.22 | 149,714 | $862.47 M |
| 02/20/2025 | $4.35 | $4.32 (-0.69%) | $4.36 | $4.24 | 664,800 | $880.82 M |
| 02/19/2025 | $4.33 | $4.38 (1.15%) | $4.39 | $4.31 | 192,523 | $893.05 M |
| 02/18/2025 | $4.36 | $4.38 (0.46%) | $4.41 | $4.35 | 90,803 | $893.05 M |
| 02/14/2025 | $4.40 | $4.38 (-0.45%) | $4.46 | $4.37 | 111,546 | $893.05 M |
| 02/13/2025 | $4.34 | $4.43 (2.07%) | $4.46 | $4.34 | 145,300 | $903.25 M |
| 02/12/2025 | $4.31 | $4.35 (0.93%) | $4.40 | $4.31 | 102,213 | $886.93 M |
| 02/11/2025 | $4.33 | $4.39 (1.39%) | $4.39 | $4.32 | 106,100 | $895.09 M |
| 02/10/2025 | $4.41 | $4.40 (-0.23%) | $4.44 | $4.35 | 112,746 | $897.13 M |
| 02/07/2025 | $4.45 | $4.38 (-1.57%) | $4.52 | $4.36 | 185,124 | $893.05 M |
| 02/06/2025 | $4.49 | $4.44 (-1.11%) | $4.50 | $4.43 | 120,900 | $905.28 M |
| 02/05/2025 | $4.55 | $4.49 (-1.32%) | $4.57 | $4.48 | 88,100 | $915.48 M |
| 02/04/2025 | $4.50 | $4.53 (0.67%) | $4.56 | $4.45 | 107,232 | $923.64 M |
| 02/03/2025 | $4.45 | $4.53 (1.8%) | $4.60 | $4.45 | 136,400 | $923.64 M |
| 01/31/2025 | $4.58 | $4.50 (-1.75%) | $4.65 | $4.48 | 160,300 | $917.52 M |
| 01/30/2025 | $4.64 | $4.63 (-0.22%) | $4.73 | $4.58 | 167,244 | $944.02 M |
| 01/29/2025 | $4.58 | $4.64 (1.31%) | $4.67 | $4.58 | 126,800 | $946.06 M |
| 01/28/2025 | $4.58 | $4.61 (0.66%) | $4.68 | $4.54 | 234,026 | $939.95 M |
| 01/27/2025 | $4.60 | $4.62 (0.43%) | $4.69 | $4.55 | 177,748 | $941.99 M |
| 01/24/2025 | $4.59 | $4.59 (0%) | $4.64 | $4.56 | 147,242 | $935.87 M |
| 01/23/2025 | $4.45 | $4.56 (2.47%) | $4.62 | $4.45 | 102,928 | $929.75 M |
| 01/22/2025 | $4.71 | $4.47 (-5.1%) | $4.72 | $4.47 | 112,450 | $911.40 M |
| 01/21/2025 | $4.68 | $4.67 (-0.21%) | $4.77 | $4.64 | 141,700 | $952.18 M |
| 01/17/2025 | $4.73 | $4.66 (-1.48%) | $4.82 | $4.65 | 132,633 | $950.14 M |
| 01/16/2025 | $4.71 | $4.68 (-0.64%) | $4.76 | $4.68 | 111,008 | $954.22 M |
| 01/15/2025 | $4.79 | $4.75 (-0.84%) | $4.82 | $4.73 | 110,953 | $968.49 M |
| 01/14/2025 | $4.72 | $4.72 (0%) | $4.81 | $4.68 | 127,533 | $962.37 M |
| 01/13/2025 | $4.58 | $4.69 (2.4%) | $4.72 | $4.58 | 132,500 | $956.26 M |
| 01/10/2025 | $4.72 | $4.61 (-2.33%) | $4.78 | $4.61 | 125,000 | $939.95 M |
| 01/08/2025 | $4.73 | $4.79 (1.27%) | $4.83 | $4.71 | 121,100 | $976.65 M |
| 01/07/2025 | $4.72 | $4.77 (1.06%) | $4.82 | $4.72 | 93,700 | $972.57 M |
| 01/06/2025 | $4.82 | $4.72 (-2.07%) | $4.88 | $4.72 | 96,536 | $962.37 M |
| 01/03/2025 | $4.75 | $4.83 (1.68%) | $4.83 | $4.73 | 116,100 | $984.80 M |
| 01/02/2025 | $4.83 | $4.74 (-1.86%) | $4.90 | $4.70 | 132,600 | $966.45 M |
| 12/31/2024 | $4.81 | $4.82 (0.21%) | $4.93 | $4.81 | 121,021 | $982.76 M |
| 12/30/2024 | $4.66 | $4.78 (2.58%) | $4.85 | $4.65 | 126,700 | $974.61 M |
| 12/27/2024 | $4.75 | $4.73 (-0.42%) | $4.84 | $4.68 | 168,400 | $964.41 M |
| 12/26/2024 | $4.73 | $4.79 (1.27%) | $4.86 | $4.73 | 72,700 | $976.65 M |
| 12/24/2024 | $4.79 | $4.76 (-0.63%) | $4.86 | $4.60 | 216,136 | $970.53 M |
| 12/23/2024 | $4.82 | $4.83 (0.21%) | $4.86 | $4.78 | 146,800 | $984.80 M |
| 12/20/2024 | $4.60 | $4.79 (4.13%) | $4.84 | $4.60 | 273,300 | $976.65 M |
| 12/19/2024 | $4.61 | $4.65 (0.87%) | $4.76 | $4.61 | 201,100 | $948.10 M |
| 12/18/2024 | $4.79 | $4.60 (-3.97%) | $4.87 | $4.60 | 183,800 | $937.91 M |
| 12/17/2024 | $4.73 | $4.76 (0.63%) | $4.84 | $4.73 | 64,643 | $970.53 M |
| 12/16/2024 | $4.78 | $4.77 (-0.21%) | $4.89 | $4.77 | 59,000 | $972.57 M |
| 12/13/2024 | $4.72 | $4.77 (1.06%) | $4.87 | $4.72 | 110,100 | $972.57 M |
| 12/12/2024 | $4.74 | $4.74 (0%) | $4.91 | $4.73 | 169,800 | $966.45 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.
