Express, Inc. (EXPR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 30, 2021 | 3.7700 | 3.7800 | 3.5100 | 3.6400 | 3.6400 | 3,861,000 |
| Nov. 29, 2021 | 4.0600 | 4.1600 | 3.6600 | 3.8200 | 3.8200 | 4,550,400 |
| Nov. 26, 2021 | 4.0400 | 4.0800 | 3.8000 | 3.9300 | 3.9300 | 4,028,600 |
| Nov. 24, 2021 | 4.3600 | 4.4200 | 4.2000 | 4.2200 | 4.2200 | 3,142,100 |
| Nov. 23, 2021 | 4.5400 | 4.6600 | 4.3500 | 4.4500 | 4.4500 | 2,449,500 |
| Nov. 22, 2021 | 4.3300 | 4.8000 | 4.3200 | 4.6100 | 4.6100 | 5,579,100 |
| Nov. 19, 2021 | 4.4200 | 4.4300 | 4.2600 | 4.2700 | 4.2700 | 4,469,100 |
| Nov. 18, 2021 | 4.3800 | 4.5900 | 4.2100 | 4.5500 | 4.5500 | 4,780,800 |
| Nov. 17, 2021 | 4.1900 | 4.4000 | 4.1400 | 4.1500 | 4.1500 | 2,014,700 |
| Nov. 16, 2021 | 4.2600 | 4.2700 | 4.0100 | 4.2100 | 4.2100 | 3,010,000 |
| Nov. 15, 2021 | 4.2800 | 4.3900 | 4.2600 | 4.3100 | 4.3100 | 1,836,400 |
| Nov. 12, 2021 | 4.2500 | 4.3100 | 4.1700 | 4.2700 | 4.2700 | 1,672,900 |
| Nov. 11, 2021 | 4.2700 | 4.3600 | 4.2100 | 4.2200 | 4.2200 | 2,215,500 |
| Nov. 10, 2021 | 4.3100 | 4.4200 | 4.1100 | 4.1900 | 4.1900 | 2,461,900 |
| Nov. 09, 2021 | 4.3800 | 4.5000 | 4.1800 | 4.3900 | 4.3900 | 3,193,500 |
| Nov. 08, 2021 | 4.5900 | 4.6100 | 4.3700 | 4.3800 | 4.3800 | 3,310,400 |
| Nov. 05, 2021 | 4.3000 | 4.4800 | 4.2000 | 4.4500 | 4.4500 | 4,347,100 |
| Nov. 04, 2021 | 4.3200 | 4.3500 | 4.1900 | 4.2700 | 4.2700 | 2,825,500 |
| Nov. 03, 2021 | 4.3300 | 4.8000 | 4.2600 | 4.2800 | 4.2800 | 15,084,100 |
| Nov. 02, 2021 | 4.0600 | 4.3000 | 3.9500 | 4.2800 | 4.2800 | 4,912,200 |
| Nov. 01, 2021 | 3.8800 | 4.1800 | 3.8800 | 4.0300 | 4.0300 | 3,351,300 |
| Oct. 29, 2021 | 3.9000 | 3.9300 | 3.7700 | 3.8400 | 3.8400 | 1,856,300 |
| Oct. 28, 2021 | 3.8700 | 3.9700 | 3.7900 | 3.9000 | 3.9000 | 2,757,400 |
| Oct. 27, 2021 | 3.9400 | 3.9600 | 3.7900 | 3.7900 | 3.7900 | 2,462,000 |
| Oct. 26, 2021 | 4.1700 | 4.1800 | 3.9200 | 3.9400 | 3.9400 | 3,577,800 |
| Oct. 25, 2021 | 4.0600 | 4.2400 | 4.0500 | 4.1400 | 4.1400 | 2,963,400 |
| Oct. 22, 2021 | 4.2000 | 4.2100 | 4.0200 | 4.1500 | 4.1500 | 3,433,300 |
| Oct. 21, 2021 | 4.2100 | 4.4800 | 4.2000 | 4.2300 | 4.2300 | 3,359,200 |
| Oct. 20, 2021 | 4.2200 | 4.2800 | 4.1500 | 4.1900 | 4.1900 | 2,973,900 |
| Oct. 19, 2021 | 4.2900 | 4.3700 | 4.1400 | 4.3000 | 4.3000 | 4,651,000 |
| Oct. 18, 2021 | 4.3600 | 4.3600 | 4.1600 | 4.2700 | 4.2700 | 4,979,200 |
| Oct. 15, 2021 | 4.4500 | 4.5400 | 4.3600 | 4.3600 | 4.3600 | 3,356,400 |
| Oct. 14, 2021 | 4.5200 | 4.5400 | 4.3800 | 4.4200 | 4.4200 | 3,675,900 |
| Oct. 13, 2021 | 4.5600 | 4.6300 | 4.4700 | 4.5100 | 4.5100 | 2,489,500 |
| Oct. 12, 2021 | 4.6000 | 4.6200 | 4.4700 | 4.5600 | 4.5600 | 1,944,300 |
| Oct. 11, 2021 | 4.5100 | 4.7500 | 4.5000 | 4.5400 | 4.5400 | 2,644,800 |
| Oct. 08, 2021 | 4.5300 | 4.6400 | 4.4800 | 4.5200 | 4.5200 | 1,557,000 |
| Oct. 07, 2021 | 4.4600 | 4.6100 | 4.4500 | 4.5600 | 4.5600 | 1,925,300 |
| Oct. 06, 2021 | 4.5500 | 4.5900 | 4.3700 | 4.4100 | 4.4100 | 3,275,600 |
| Oct. 05, 2021 | 4.7100 | 4.8500 | 4.5200 | 4.6200 | 4.6200 | 3,241,600 |
| Oct. 04, 2021 | 4.7300 | 4.8400 | 4.6600 | 4.6900 | 4.6900 | 2,339,100 |
| Oct. 01, 2021 | 4.8000 | 4.8700 | 4.6600 | 4.7300 | 4.7300 | 3,848,200 |
| Sep. 30, 2021 | 5.0500 | 5.0800 | 4.6500 | 4.7200 | 4.7200 | 8,759,300 |
| Sep. 29, 2021 | 5.2500 | 5.3500 | 5.0400 | 5.1100 | 5.1100 | 2,944,000 |
| Sep. 28, 2021 | 5.2000 | 5.4000 | 5.1700 | 5.2400 | 5.2400 | 3,954,600 |
| Sep. 27, 2021 | 5.2800 | 5.4500 | 5.2200 | 5.2400 | 5.2400 | 2,560,100 |
| Sep. 24, 2021 | 5.3400 | 5.4100 | 5.2000 | 5.2600 | 5.2600 | 2,121,100 |
| Sep. 23, 2021 | 5.3200 | 5.6600 | 5.2700 | 5.4100 | 5.4100 | 3,710,600 |
| Sep. 22, 2021 | 5.1300 | 5.3800 | 5.1200 | 5.2800 | 5.2800 | 2,328,000 |
| Sep. 21, 2021 | 5.2900 | 5.3600 | 5.0000 | 5.0900 | 5.0900 | 3,307,100 |
| Sep. 20, 2021 | 5.2000 | 5.3500 | 5.0700 | 5.2300 | 5.2300 | 3,353,100 |
| Sep. 17, 2021 | 5.5600 | 5.8200 | 5.3700 | 5.3700 | 5.3700 | 6,656,200 |
| Sep. 16, 2021 | 5.3500 | 5.7600 | 5.3500 | 5.5900 | 5.5900 | 3,292,200 |
| Sep. 15, 2021 | 5.3900 | 5.4700 | 5.3100 | 5.3700 | 5.3700 | 2,714,500 |
| Sep. 14, 2021 | 5.7200 | 5.7400 | 5.4300 | 5.4400 | 5.4400 | 4,016,100 |
| Sep. 13, 2021 | 5.3100 | 5.9800 | 5.3100 | 5.7400 | 5.7400 | 8,855,400 |
| Sep. 10, 2021 | 5.4000 | 5.5500 | 5.2400 | 5.2800 | 5.2800 | 2,715,500 |
| Sep. 09, 2021 | 5.3200 | 5.5000 | 5.2600 | 5.3700 | 5.3700 | 3,332,500 |
| Sep. 08, 2021 | 5.3900 | 5.4300 | 5.1000 | 5.3100 | 5.3100 | 4,111,500 |
| Sep. 07, 2021 | 5.3900 | 5.6000 | 5.3600 | 5.4300 | 5.4300 | 4,131,900 |
| Sep. 03, 2021 | 5.6100 | 5.6500 | 5.3300 | 5.3900 | 5.3900 | 4,653,400 |
| Sep. 02, 2021 | 5.7800 | 5.7800 | 5.4900 | 5.6300 | 5.6300 | 5,050,600 |
| Sep. 01, 2021 | 5.9600 | 6.0100 | 5.6800 | 5.7700 | 5.7700 | 5,599,900 |
| Aug. 31, 2021 | 5.8700 | 6.1200 | 5.8700 | 5.9300 | 5.9300 | 4,978,000 |
| Aug. 30, 2021 | 6.4400 | 6.5100 | 5.9000 | 5.9200 | 5.9200 | 7,746,200 |
| Aug. 27, 2021 | 6.1100 | 6.6000 | 6.0700 | 6.4500 | 6.4500 | 5,568,900 |
| Aug. 26, 2021 | 6.3500 | 6.7500 | 6.1300 | 6.1700 | 6.1700 | 7,380,500 |
| Aug. 25, 2021 | 7.2700 | 7.4800 | 6.3600 | 6.4200 | 6.4200 | 17,183,200 |
| Aug. 24, 2021 | 7.0000 | 7.7100 | 6.9700 | 7.2600 | 7.2600 | 11,643,200 |
| Aug. 23, 2021 | 6.8900 | 7.0600 | 6.6900 | 6.9900 | 6.9900 | 5,079,000 |
| Aug. 20, 2021 | 6.2600 | 6.8000 | 6.2100 | 6.7200 | 6.7200 | 7,727,800 |
| Aug. 19, 2021 | 5.7700 | 6.5200 | 5.7500 | 6.3900 | 6.3900 | 10,211,500 |
| Aug. 18, 2021 | 5.5800 | 6.1200 | 5.4900 | 5.8200 | 5.8200 | 3,194,700 |
| Aug. 17, 2021 | 5.8300 | 5.9200 | 5.3400 | 5.5400 | 5.5400 | 3,778,600 |
| Aug. 16, 2021 | 5.9500 | 6.0600 | 5.6800 | 5.9500 | 5.9500 | 2,706,300 |
| Aug. 13, 2021 | 5.9700 | 6.1900 | 5.8500 | 6.0200 | 6.0200 | 3,202,300 |
| Aug. 12, 2021 | 6.4300 | 6.5900 | 5.9000 | 6.0100 | 6.0100 | 4,426,100 |
| Aug. 11, 2021 | 6.1400 | 6.3100 | 5.8400 | 6.3100 | 6.3100 | 4,621,600 |
| Aug. 10, 2021 | 5.7200 | 6.3800 | 5.6800 | 6.3100 | 6.3100 | 6,657,100 |
| Aug. 09, 2021 | 5.4600 | 5.8000 | 5.3300 | 5.7200 | 5.7200 | 4,950,300 |
| Aug. 06, 2021 | 5.0800 | 5.7200 | 5.0500 | 5.5000 | 5.5000 | 9,406,000 |
| Aug. 05, 2021 | 4.8300 | 5.2300 | 4.7400 | 5.0400 | 5.0400 | 4,647,100 |
| Aug. 04, 2021 | 5.0900 | 5.2300 | 4.6900 | 4.7700 | 4.7700 | 4,850,300 |
| Aug. 03, 2021 | 5.2500 | 5.2600 | 4.9000 | 5.1400 | 5.1400 | 4,097,100 |
| Aug. 02, 2021 | 4.7300 | 5.3300 | 4.7100 | 5.1800 | 5.1800 | 8,821,700 |
| Jul. 30, 2021 | 4.7900 | 4.9900 | 4.6600 | 4.6900 | 4.6900 | 2,623,100 |
| Jul. 29, 2021 | 4.8800 | 5.0100 | 4.7200 | 4.8000 | 4.8000 | 3,600,900 |
| Jul. 28, 2021 | 5.1000 | 5.2600 | 4.8000 | 4.8100 | 4.8100 | 6,012,000 |
| Jul. 27, 2021 | 5.2300 | 5.3000 | 4.9900 | 5.0200 | 5.0200 | 4,134,400 |
| Jul. 26, 2021 | 4.5200 | 5.4900 | 4.5200 | 5.3700 | 5.3700 | 11,005,900 |
| Jul. 23, 2021 | 4.8700 | 4.9100 | 4.5300 | 4.5500 | 4.5500 | 3,086,800 |
| Jul. 22, 2021 | 5.0000 | 5.0500 | 4.7200 | 4.7900 | 4.7900 | 3,483,400 |
| Jul. 21, 2021 | 4.8900 | 5.2200 | 4.8900 | 5.0700 | 5.0700 | 5,843,000 |
| Jul. 20, 2021 | 4.4700 | 4.9500 | 4.3500 | 4.8800 | 4.8800 | 5,252,800 |
| Jul. 19, 2021 | 4.2400 | 4.5800 | 4.1500 | 4.4500 | 4.4500 | 5,771,400 |
| Jul. 16, 2021 | 4.8600 | 5.1000 | 4.5000 | 4.5100 | 4.5100 | 5,538,400 |
| Jul. 15, 2021 | 4.6700 | 4.9000 | 4.5600 | 4.7900 | 4.7900 | 4,408,000 |
| Jul. 14, 2021 | 5.0900 | 5.2900 | 4.6600 | 4.7200 | 4.7200 | 5,340,900 |
| Jul. 13, 2021 | 5.2800 | 5.3300 | 5.0700 | 5.1000 | 5.1000 | 3,171,400 |
| Jul. 12, 2021 | 5.6100 | 5.7500 | 5.2700 | 5.3000 | 5.3000 | 4,362,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
