Canada markets closed

Express, Inc. (EXPR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.1000+0.0700 (+6.80%)
At close: 04:00PM EST
1.0800 -0.02 (-1.82%)
After hours: 07:59PM EST
Time Period:
Jan 26, 2022 - Jan 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 20231.13001.15001.04001.10001.10005,007,100
Jan 25, 20231.02001.04000.99001.03001.0300996,100
Jan 24, 20231.06001.10001.01001.02001.02001,202,600
Jan 23, 20231.01001.09001.01001.08001.08001,528,000
Jan 20, 20230.99001.03000.96001.01001.01001,271,600
Jan 19, 20231.03001.03000.95000.98000.98001,820,500
Jan 18, 20231.12001.16001.02001.02001.02001,949,600
Jan 17, 20231.08001.12001.07001.10001.10001,712,000
Jan 13, 20231.10001.13001.06001.09001.09001,230,000
Jan 12, 20231.10001.15001.03001.12001.12003,385,700
Jan 11, 20231.07001.10001.02001.08001.08003,078,300
Jan 10, 20230.93001.06000.91001.04001.04001,671,600
Jan 09, 20230.94000.99000.92000.94000.94001,944,900
Jan 06, 20230.93000.95000.90000.93000.9300611,700
Jan 05, 20230.96000.96000.91000.94000.9400623,400
Jan 04, 20230.92000.98000.89000.96000.96001,387,900
Jan 03, 20231.05001.05000.90000.92000.92002,377,800
Dec 30, 20220.94001.03000.91001.02001.02002,641,800
Dec 29, 20220.85000.94000.80000.94000.94003,282,700
Dec 28, 20220.86000.89000.83000.84000.84002,122,200
Dec 27, 20220.92000.92000.85000.86000.86001,989,800
Dec 23, 20220.92000.94000.86000.92000.92001,541,900
Dec 22, 20220.91000.92000.84000.89000.89002,036,800
Dec 21, 20220.99001.00000.91000.92000.92002,390,200
Dec 20, 20220.99001.02000.95000.96000.96002,172,600
Dec 19, 20221.07001.08000.96000.98000.98002,280,700
Dec 16, 20221.07001.11001.03001.07001.07001,719,300
Dec 15, 20221.02001.12001.02001.09001.09002,536,300
Dec 14, 20221.09001.10001.01001.04001.04003,597,800
Dec 13, 20221.16001.22001.04001.06001.06004,018,300
Dec 12, 20221.26001.26001.08001.11001.11006,605,900
Dec 09, 20221.64001.74001.19001.24001.240018,218,100
Dec 08, 20222.03002.14001.56001.77001.770074,022,500
Dec 07, 20221.29001.32001.25001.28001.28001,494,500
Dec 06, 20221.37001.38001.27001.30001.3000963,500
Dec 05, 20221.40001.41001.34001.35001.3500802,100
Dec 02, 20221.38001.43001.37001.42001.4200609,400
Dec 01, 20221.44001.46001.36001.41001.41001,007,900
Nov 30, 20221.42001.43001.32001.42001.4200955,400
Nov 29, 20221.37001.48001.37001.41001.41001,563,200
Nov 28, 20221.35001.38001.29001.30001.30001,253,100
Nov 25, 20221.34001.42001.34001.40001.4000534,100
Nov 23, 20221.33001.37001.30001.36001.3600870,800
Nov 22, 20221.25001.32001.25001.30001.30001,155,200
Nov 21, 20221.25001.27001.21001.21001.2100570,200
Nov 18, 20221.33001.33001.25001.26001.2600679,700
Nov 17, 20221.23001.30001.20001.29001.2900714,600
Nov 16, 20221.30001.31001.22001.23001.2300703,500
Nov 15, 20221.31001.37001.29001.35001.3500851,900
Nov 14, 20221.29001.31001.23001.27001.2700864,100
Nov 11, 20221.24001.32001.24001.30001.3000774,400
Nov 10, 20221.12001.26001.12001.23001.23002,209,000
Nov 09, 20221.15001.17001.09001.10001.1000709,800
Nov 08, 20221.19001.19001.13001.15001.15001,087,400
Nov 07, 20221.15001.18001.12001.17001.1700658,800
Nov 04, 20221.16001.18001.11001.15001.15001,000,900
Nov 03, 20221.05001.19001.05001.12001.12002,239,000
Nov 02, 20221.11001.13001.04001.10001.10003,709,200
Nov 01, 20221.24001.26001.05001.13001.13004,269,800
Oct 31, 20221.31001.39001.19001.22001.22002,731,600
Oct 28, 20221.26001.32001.25001.31001.3100497,900
Oct 27, 20221.28001.31001.25001.28001.2800346,600
Oct 26, 20221.31001.34001.26001.28001.2800824,900
Oct 25, 20221.25001.35001.25001.31001.31001,287,300
Oct 24, 20221.26001.27001.20001.25001.2500615,900
Oct 21, 20221.23001.25001.19001.25001.2500478,900
Oct 20, 20221.22001.27001.18001.20001.2000607,900
Oct 19, 20221.20001.23001.16001.20001.2000774,500
Oct 18, 20221.25001.30001.21001.23001.2300734,100
Oct 17, 20221.21001.24001.20001.23001.2300639,900
Oct 14, 20221.19001.21001.15001.19001.1900577,600
Oct 13, 20221.11001.20001.07001.19001.19001,054,300
Oct 12, 20221.18001.20001.11001.14001.1400644,600
Oct 11, 20221.14001.22001.13001.16001.1600478,300
Oct 10, 20221.17001.18001.13001.17001.17001,112,200
Oct 07, 20221.17001.18001.10001.14001.14001,066,100
Oct 06, 20221.23001.27001.18001.19001.1900936,700
Oct 05, 20221.16001.24001.12001.23001.23001,701,000
Oct 04, 20221.13001.21001.13001.18001.18001,395,700
Oct 03, 20221.12001.13001.07001.11001.1100635,900
Sept 30, 20221.10001.14001.07001.09001.0900652,500
Sept 29, 20221.16001.16001.10001.12001.1200701,600
Sept 28, 20221.18001.21001.16001.19001.1900678,200
Sept 27, 20221.14001.20001.13001.17001.17001,059,600
Sept 26, 20221.09001.17001.08001.09001.09001,118,900
Sept 23, 20221.10001.12001.09001.10001.10001,159,300
Sept 22, 20221.16001.17001.12001.13001.13001,032,800
Sept 21, 20221.16001.21001.15001.17001.17001,450,600
Sept 20, 20221.25001.25001.17001.19001.19001,372,900
Sept 19, 20221.27001.28001.24001.26001.26001,101,600
Sept 16, 20221.24001.27001.20001.25001.25001,653,100
Sept 15, 20221.29001.36001.24001.27001.27001,799,000
Sept 14, 20221.30001.31001.25001.26001.26001,932,900
Sept 13, 20221.35001.36001.29001.29001.29001,640,800
Sept 12, 20221.38001.46001.36001.39001.39003,494,100
Sept 09, 20221.32001.39001.30001.35001.35003,154,100
Sept 08, 20221.33001.36001.28001.28001.28002,421,900
Sept 07, 20221.30001.37001.28001.35001.35002,362,400
Sept 06, 20221.37001.42001.34001.37001.37002,078,600
Sept 02, 20221.43001.46001.36001.40001.40002,977,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...