Emerald Holding Inc (EEX)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -4.56204379562 | 5.48 | 5.6 | 5.17 | 72248 | 5.38269493 | CS |
| 4 | -0.81 | -13.4105960265 | 6.04 | 6.74 | 5.17 | 475276 | 6.32178445 | CS |
| 12 | -1.06 | -16.8521462639 | 6.29 | 6.74 | 5.17 | 177414 | 6.23544366 | CS |
| 26 | -0.75 | -12.5418060201 | 5.98 | 7.07 | 5.1506 | 106944 | 6.22041983 | CS |
| 52 | 1.18 | 29.1358024691 | 4.05 | 7.07 | 3.65 | 96884 | 5.54141526 | CS |
| 156 | -0.14 | -2.60707635009 | 5.37 | 7.07 | 2.42 | 103908 | 4.27812567 | CS |
| 260 | -6.04 | -53.5936113576 | 11.27 | 12.66 | 1.5 | 149380 | 4.58666306 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720651200 | 5.23 | -0.08 | -1.51 | 5.29 | 5.37 | 5.17 | 68829 |
| 1720564800 | 5.3099999 | 0.05 | 0.95 | 5.22 | 5.44 | 5.22 | 87789 |
| 1720478400 | 5.26 | -0.29 | -5.23 | 5.6 | 5.6 | 5.25 | 94070 |
| 1720219200 | 5.55 | 0 | 0.00 | 5.55 | 5.5599999 | 5.46 | 72308 |
| 1720040640 | 5.55 | 0.09 | 1.65 | 5.48 | 5.6 | 5.47 | 34824 |
| 1719960000 | 5.46 | -0.04 | -0.73 | 5.49 | 5.57 | 5.39 | 143400 |
| 1719873600 | 5.5 | -0.19 | -3.34 | 5.68 | 5.74 | 5.4509999 | 115010 |
| 1719614400 | 5.69 | -0.13 | -2.23 | 5.85 | 5.9 | 5.59 | 306356 |
| 1719528000 | 5.82 | -0.31 | -5.06 | 6.09 | 6.13 | 5.71 | 159468 |
| 1719441600 | 6.13 | -0.28 | -4.37 | 6.38 | 6.4 | 6.12 | 184477 |
| 1719355200 | 6.41 | -0.27 | -4.04 | 6.68 | 6.69 | 6.23 | 1153831 |
| 1719268800 | 6.68 | 0.17 | 2.61 | 6.51 | 6.74 | 6.49 | 1283922 |
| 1719009600 | 6.51 | 0.11 | 1.72 | 6.41 | 6.69 | 6.13 | 1477458 |
| 1718923200 | 6.4 | 0.22 | 3.56 | 6.16 | 6.4 | 6.05 | 1251607 |
| 1718750400 | 6.18 | 0.08 | 1.31 | 6.11 | 6.18 | 5.98 | 1184299 |
| 1718664000 | 6.1 | 0.02 | 0.33 | 6.12 | 6.22 | 6 | 194368 |
| 1718404800 | 6.08 | -0.01 | -0.16 | 6.05 | 6.205 | 5.96 | 193980 |
| 1718318400 | 6.09 | -0.12 | -1.93 | 6.22 | 6.23 | 6.08 | 205826 |
| 1718232000 | 6.21 | 0.27 | 4.55 | 6.11 | 6.35 | 6.0199999 | 242582 |
| 1718145600 | 5.94 | 0.04 | 0.68 | 5.89 | 6.107 | 5.83 | 226130 |
| 1718059200 | 5.9 | 0.58 | 10.90 | 5.23 | 6.0291 | 5.23 | 290643 |
| 1717800000 | 5.32 | -0.19 | -3.45 | 5.69 | 5.69 | 5.29 | 60866 |
| 1717713600 | 5.51 | -0.09 | -1.61 | 5.5199999 | 5.64 | 5.36 | 34015 |
| 1717627200 | 5.6 | 0.04 | 0.72 | 5.55 | 5.68 | 5.495 | 31937 |
| 1717540800 | 5.5599999 | -0.27 | -4.63 | 5.82 | 5.82 | 5.48 | 35100 |
| 1717454400 | 5.83 | 0.13 | 2.28 | 5.7699999 | 5.87 | 5.58 | 40337 |
| 1717195200 | 5.7 | -0.1 | -1.72 | 5.74 | 5.7699999 | 5.58 | 38256 |
| 1717108800 | 5.8 | 0.18 | 3.20 | 5.62 | 5.8099999 | 5.62 | 29070 |
| 1717022400 | 5.62 | -0.33 | -5.55 | 5.92 | 5.96 | 5.585 | 31947 |
| 1716936000 | 5.95 | -0.04 | -0.67 | 6.04 | 6.05 | 5.84 | 20461 |
| 1716590400 | 5.99 | 0.12 | 2.04 | 5.91 | 6 | 5.8129 | 25675 |
| 1716504000 | 5.87 | -0.06 | -1.01 | 5.96 | 6.0199999 | 5.8 | 38849 |
| 1716417600 | 5.93 | -0.09 | -1.50 | 6 | 6.0199999 | 5.86 | 30401 |
| 1716331200 | 6.0199999 | 0.08 | 1.35 | 5.9 | 6.09 | 5.8000999 | 44297 |
| 1716244800 | 5.94 | -0.06 | -1.00 | 5.91 | 6.05 | 5.84 | 37127 |
| 1715985600 | 6 | 0 | 0.00 | 6 | 6.025 | 5.9 | 35204 |
| 1715899200 | 6 | 0.11 | 1.87 | 5.89 | 6.07 | 5.7284 | 92049 |
| 1715812800 | 5.89 | -0.01 | -0.17 | 5.94 | 6.04 | 5.55 | 40715 |
| 1715726400 | 5.9 | -0.02 | -0.34 | 6.01 | 6.0599999 | 5.86 | 47974 |
| 1715640000 | 5.92 | 0.22 | 3.86 | 5.69 | 6.09 | 5.66 | 59336 |
| 1715380800 | 5.7 | -0.17 | -2.90 | 5.85 | 5.85 | 5.57 | 63812 |
| 1715294400 | 5.87 | 0.04 | 0.69 | 5.7699999 | 5.92 | 5.7 | 45521 |
| 1715208000 | 5.83 | 0.08 | 1.39 | 5.7 | 6.05 | 5.7 | 39591 |
| 1715121600 | 5.75 | -0.05 | -0.86 | 5.67 | 5.92 | 5.63 | 36004 |
| 1715035200 | 5.8 | -0.15 | -2.52 | 5.95 | 5.95 | 5.725 | 21422 |
| 1714776000 | 5.95 | 0.03 | 0.51 | 6.01 | 6.13 | 5.8 | 41826 |
| 1714689600 | 5.92 | 0.04 | 0.68 | 5.89 | 5.99 | 5.8099999 | 27953 |
| 1714603200 | 5.88 | 0.13 | 2.26 | 5.7 | 5.955 | 5.67 | 28881 |
| 1714516800 | 5.75 | 0.1 | 1.77 | 5.65 | 5.79 | 5.4901 | 45266 |
| 1714430400 | 5.65 | -0.21 | -3.58 | 5.87 | 5.87 | 5.54 | 25341 |
| 1714171200 | 5.86 | -0.04 | -0.68 | 5.97 | 5.97 | 5.79 | 12758 |
| 1714084800 | 5.9 | 0.05 | 0.85 | 5.85 | 5.9 | 5.72 | 28888 |
| 1713998400 | 5.85 | 0 | 0.00 | 5.82 | 5.94 | 5.74 | 19919 |
| 1713912000 | 5.85 | -0.22 | -3.62 | 6.1 | 6.14 | 5.71 | 31424 |
| 1713825600 | 6.07 | -0.02 | -0.33 | 6.15 | 6.24 | 6.03 | 10843 |
| 1713566400 | 6.09 | 0.02 | 0.33 | 5.96 | 6.28 | 5.96 | 19517 |
| 1713480000 | 6.07 | -0.15 | -2.41 | 6.15 | 6.3248 | 5.98 | 19033 |
| 1713393600 | 6.22 | 0.02 | 0.32 | 6.29 | 6.37 | 5.86 | 46317 |
| 1713307200 | 6.2 | -0.02 | -0.32 | 6.24 | 6.55 | 6.2 | 10576 |
| 1713220800 | 6.22 | 0 | 0.00 | 6.15 | 6.34 | 6.09 | 44391 |
| 1712961600 | 6.22 | -0.11 | -1.74 | 6.32 | 6.67 | 6.15 | 45445 |
| 1712875200 | 6.33 | -0.02 | -0.31 | 6.35 | 6.36 | 6.2 | 21355 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
