Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Emerald Holding, Inc. Common Stock (NY:EEX)

4.860 -0.060 (-1.22%)

Official Closing Price Updated: 7:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	4.900	4.950	4.850	4.860	37,895	-0.06(-1.22%)
Feb 06, 2026	4.860	5.020	4.835	4.920	41,053	+0.07(+1.44%)
Feb 05, 2026	4.790	4.890	4.710	4.850	20,548	+0.03(+0.62%)
Feb 04, 2026	4.750	4.880	4.660	4.820	32,604	+0.10(+2.12%)
Feb 03, 2026	5.320	5.320	4.630	4.720	71,976	-0.64(-11.94%)
Feb 02, 2026	5.040	5.400	5.040	5.360	110,461	+0.32(+6.35%)
Jan 30, 2026	4.820	5.100	4.730	5.040	39,704	+0.21(+4.35%)
Jan 29, 2026	4.670	4.850	4.593	4.830	18,604	+0.21(+4.55%)
Jan 28, 2026	4.740	4.740	4.550	4.620	50,040	-0.10(-2.12%)
Jan 27, 2026	4.580	4.760	4.470	4.720	103,629	+0.12(+2.61%)
Jan 26, 2026	4.600	4.730	4.575	4.600	39,905	-0.07(-1.50%)
Jan 23, 2026	4.740	4.760	4.620	4.670	35,709	-0.04(-0.85%)
Jan 22, 2026	4.890	4.970	4.670	4.710	43,182	-0.16(-3.29%)
Jan 21, 2026	4.690	4.910	4.690	4.870	26,668	+0.19(+4.06%)
Jan 20, 2026	4.500	4.730	4.500	4.680	33,029	-0.01(-0.21%)
Jan 16, 2026	4.770	4.810	4.660	4.690	21,569	-0.10(-2.09%)
Jan 15, 2026	4.880	4.930	4.730	4.790	50,671	-0.07(-1.44%)
Jan 14, 2026	4.910	4.910	4.750	4.860	52,397	-0.05(-1.02%)
Jan 13, 2026	4.910	5.090	4.855	4.910	35,319	-0.05(-1.01%)
Jan 12, 2026	4.740	4.970	4.740	4.960	28,737	+0.20(+4.20%)
Jan 09, 2026	4.880	4.880	4.690	4.760	19,603	-0.07(-1.45%)
Jan 08, 2026	4.570	4.869	4.570	4.830	34,806	+0.21(+4.55%)
Jan 07, 2026	4.540	4.682	4.495	4.620	50,034	+0.08(+1.76%)
Jan 06, 2026	4.770	4.770	4.420	4.540	37,587	-0.25(-5.22%)
Jan 05, 2026	4.530	4.820	4.470	4.790	42,897	+0.24(+5.27%)
Jan 02, 2026	4.470	4.590	4.410	4.550	76,363	+0.08(+1.79%)
Dec 31, 2025	4.330	4.530	4.245	4.470	89,301	+0.16(+3.71%)
Dec 30, 2025	4.450	4.450	4.240	4.310	46,554	-0.14(-3.15%)
Dec 29, 2025	4.550	4.595	4.402	4.450	41,491	-0.15(-3.26%)
Dec 26, 2025	4.580	4.660	4.510	4.600	33,689	+0.00(+0.00%)
Dec 24, 2025	4.680	4.680	4.570	4.600	20,623	-0.06(-1.29%)
Dec 23, 2025	4.790	4.830	4.590	4.660	92,031	-0.09(-1.89%)
Dec 22, 2025	4.660	5.050	4.660	4.750	50,389	+0.06(+1.28%)
Dec 19, 2025	5.040	5.151	4.610	4.690	125,309	-0.39(-7.68%)
Dec 18, 2025	4.630	5.230	4.530	5.080	123,379	+0.46(+9.96%)
Dec 17, 2025	5.000	5.243	4.590	4.620	186,240	-0.33(-6.67%)
Dec 16, 2025	4.110	5.105	3.920	4.950	1,065,882	+1.41(+39.83%)
Dec 15, 2025	3.670	3.720	3.510	3.540	103,766	-0.14(-3.80%)
Dec 12, 2025	3.650	3.810	3.630	3.680	41,790	+0.05(+1.38%)
Dec 11, 2025	3.710	3.890	3.580	3.630	132,206	-0.04(-1.09%)
Dec 10, 2025	3.730	3.855	3.640	3.670	374,692	-0.04(-1.08%)
Dec 09, 2025	3.730	3.800	3.660	3.710	84,144	-0.04(-1.07%)
Dec 08, 2025	3.790	3.830	3.680	3.750	56,450	+0.00(+0.00%)
Dec 05, 2025	3.790	3.790	3.703	3.750	71,594	-0.03(-0.79%)
Dec 04, 2025	3.740	3.790	3.650	3.780	103,015	-0.01(-0.26%)
Dec 03, 2025	3.510	3.790	3.510	3.790	163,073	+0.29(+8.29%)
Dec 02, 2025	3.370	3.520	3.330	3.500	110,402	+0.13(+3.86%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Emerald Holding, Inc. Common Stock (NY:EEX)

Historical Prices