Canada Markets closed

Express, Inc. (EXPR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
3.2400-0.1600 (-4.71%)
At close: 04:00PM EDT
3.2100 -0.03 (-0.93%)
After hours: 07:30PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20223.45003.45003.12003.24003.24002,678,400
May 19, 20223.51003.58003.40003.40003.40001,741,900
May 18, 20223.88003.88003.55003.60003.60001,873,700
May 17, 20223.75004.00003.73004.00004.00001,769,900
May 16, 20223.53003.74003.47003.71003.71001,174,100
May 13, 20223.48003.64003.40003.57003.57002,615,800
May 12, 20223.18003.47003.15003.43003.43003,047,700
May 11, 20223.35003.38003.10003.26003.26002,665,900
May 10, 20223.63003.69003.19003.41003.41002,813,500
May 09, 20223.86003.86003.59003.62003.62003,116,400
May 06, 20223.93003.98003.77003.86003.86001,783,800
May 05, 20223.91004.02003.85004.02004.02001,968,200
May 04, 20223.73004.01003.69004.01004.01002,500,900
May 03, 20223.49003.77003.48003.77003.77002,908,300
May 02, 20223.43003.53003.35003.49003.49001,580,900
Apr 29, 20223.40003.47003.38003.44003.44001,270,900
Apr 28, 20223.36003.51003.29003.43003.43001,408,400
Apr 27, 20223.27003.44003.23003.38003.38002,568,800
Apr 26, 20223.19003.26003.17003.21003.21001,036,500
Apr 25, 20223.10003.26003.07003.25003.25001,584,600
Apr 22, 20223.31003.31003.09003.13003.13001,801,700
Apr 21, 20223.53003.60003.32003.35003.35001,376,900
Apr 20, 20223.53003.60003.45003.54003.54001,293,800
Apr 19, 20223.32003.67003.32003.56003.56002,723,400
Apr 18, 20223.25003.38003.24003.32003.32001,620,500
Apr 14, 20223.32003.43003.29003.31003.31001,237,700
Apr 13, 20223.28003.39003.23003.36003.36001,706,200
Apr 12, 20223.20003.37003.18003.22003.22002,308,000
Apr 11, 20223.12003.28003.10003.12003.12001,951,800
Apr 08, 20223.26003.26003.10003.15003.15001,294,700
Apr 07, 20223.22003.24003.08003.16003.16001,906,100
Apr 06, 20223.13003.28003.02003.20003.20004,857,000
Apr 05, 20223.35003.39003.15003.17003.17003,404,800
Apr 04, 20223.41003.46003.23003.32003.32003,611,600
Apr 01, 20223.62003.64003.32003.37003.37003,118,800
Mar 31, 20223.58003.67003.32003.56003.56005,784,200
Mar 30, 20223.82003.89003.56003.56003.56002,049,400
Mar 29, 20223.67003.88003.57003.85003.85005,636,500
Mar 28, 20223.55003.68003.38003.62003.62006,653,400
Mar 25, 20223.61003.76003.50003.54003.54002,151,800
Mar 24, 20223.63003.70003.50003.61003.61001,587,400
Mar 23, 20223.73003.87003.61003.63003.63004,410,100
Mar 22, 20223.43003.76003.43003.72003.72005,337,100
Mar 21, 20223.53003.55003.34003.39003.39002,367,200
Mar 18, 20223.41003.63003.38003.53003.53004,569,800
Mar 17, 20223.33003.47003.23003.44003.44002,174,000
Mar 16, 20223.38003.57003.13003.29003.29004,544,100
Mar 15, 20223.41003.48003.28003.36003.36002,297,200
Mar 14, 20223.70003.71003.32003.35003.35002,493,900
Mar 11, 20224.11004.11003.65003.70003.70002,706,900
Mar 10, 20223.98004.16003.87004.07004.07004,517,300
Mar 09, 20224.30004.41004.00004.03004.03004,995,700
Mar 08, 20223.99004.28003.86004.11004.11002,908,700
Mar 07, 20224.38004.53003.94003.97003.97003,267,800
Mar 04, 20224.74004.85004.35004.46004.46002,485,100
Mar 03, 20224.88004.89004.58004.73004.73002,417,300
Mar 02, 20224.52004.93004.51004.87004.87002,397,500
Mar 01, 20224.75004.84004.46004.53004.53002,317,200
Feb 28, 20224.47004.78004.41004.76004.76002,451,600
Feb 25, 20224.50004.58004.29004.54004.54001,964,300
Feb 24, 20224.11004.48004.00004.46004.46002,934,000
Feb 23, 20224.34004.47004.17004.42004.42001,959,800
Feb 22, 20224.35004.47004.13004.32004.32002,528,000
Feb 18, 20224.19004.38004.17004.36004.36001,874,800
Feb 17, 20224.35004.49004.18004.22004.22001,338,700
Feb 16, 20224.50004.62004.39004.42004.42001,735,900
Feb 15, 20224.09004.53004.09004.52004.52002,492,000
Feb 14, 20224.16004.32004.04004.07004.07001,686,800
Feb 11, 20224.40004.44004.11004.18004.18002,306,800
Feb 10, 20224.24004.63004.20004.40004.40003,210,900
Feb 09, 20224.22004.41004.15004.37004.37002,857,600
Feb 08, 20224.02004.23003.89004.22004.22005,063,600
Feb 07, 20223.50003.95003.48003.93003.93008,463,000
Feb 04, 20223.21003.43003.18003.43003.43005,031,600
Feb 03, 20223.08003.21003.05003.20003.20002,119,800
Feb 02, 20223.16003.27003.01003.15003.15002,376,000
Feb 01, 20223.02003.24003.02003.16003.16002,440,000
Jan 31, 20222.89003.03002.86003.02003.02001,918,400
Jan 28, 20222.87002.95002.80002.90002.90002,301,500
Jan 27, 20222.99003.09002.88002.90002.90001,819,700
Jan 26, 20223.15003.20002.92002.95002.95002,964,400
Jan 25, 20223.00003.11002.95003.09003.09002,340,300
Jan 24, 20222.81003.13002.75003.08003.08003,947,500
Jan 21, 20222.91002.96002.74002.92002.92002,832,400
Jan 20, 20223.03003.11002.88002.90002.90003,200,900
Jan 19, 20223.13003.20003.00003.03003.03002,295,300
Jan 18, 20223.09003.27003.01003.15003.15003,311,000
Jan 14, 20223.19003.24003.04003.15003.15001,821,200
Jan 13, 20223.13003.31003.11003.26003.26002,723,900
Jan 12, 20223.23003.27003.06003.13003.13002,165,600
Jan 11, 20222.98003.23002.95003.18003.18002,504,400
Jan 10, 20223.00003.04002.81002.99002.99003,405,000
Jan 07, 20223.09003.21003.00003.05003.05001,506,900
Jan 06, 20223.09003.16002.89003.14003.14004,051,300
Jan 05, 20223.31003.33003.03003.05003.05002,507,000
Jan 04, 20223.28003.35003.22003.33003.33002,331,700
Jan 03, 20223.13003.35003.13003.27003.27002,909,500
Dec 31, 20213.30003.39003.07003.08003.08004,951,800
Dec 30, 20213.12003.32003.11003.31003.31003,126,700
Dec 29, 20213.09003.20003.02003.14003.14002,500,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...