Canada Markets closed

Express, Inc. (EXPR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.0900-0.0300 (-2.68%)
At close: 04:00PM EDT
1.1000 +0.01 (+0.92%)
After hours: 07:43PM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 20221.10001.14001.07001.09001.0900649,500
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, 20221.24001.27001.20001.25001.25001,646,800
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, 20221.43001.46001.36001.40001.40002,969,800
Sept 01, 20221.51001.52001.36001.41001.41004,127,900
Aug 31, 20221.79001.79001.45001.52001.520010,730,600
Aug 30, 20221.94001.96001.89001.92001.92001,697,000
Aug 29, 20221.91002.01001.88001.96001.96001,218,500
Aug 26, 20222.02002.05001.93001.95001.95001,564,100
Aug 25, 20222.04002.12001.97002.05002.05001,589,500
Aug 24, 20222.14002.15002.01002.02002.02001,513,100
Aug 23, 20222.15002.21002.13002.14002.14001,256,500
Aug 22, 20222.17002.20002.13002.13002.13001,871,000
Aug 19, 20222.28002.36002.17002.23002.23002,642,300
Aug 18, 20222.34002.42002.20002.39002.39003,042,900
Aug 17, 20222.52002.57002.28002.30002.30005,473,800
Aug 16, 20222.27002.70002.26002.57002.57009,025,700
Aug 15, 20222.18002.35002.11002.30002.30005,038,100
Aug 12, 20222.12002.19002.04002.18002.18001,932,300
Aug 11, 20222.06002.15002.01002.10002.10002,439,800
Aug 10, 20222.01002.08001.94002.02002.02002,328,800
Aug 09, 20222.12002.12001.88001.92001.92003,318,300
Aug 08, 20221.98002.28001.95002.20002.200011,114,800
Aug 05, 20221.74001.89001.72001.86001.86003,330,600
Aug 04, 20221.78001.83001.77001.79001.7900898,400
Aug 03, 20221.73001.79001.73001.78001.78001,337,500
Aug 02, 20221.72001.74001.66001.70001.70001,512,400
Aug 01, 20221.67001.74001.63001.72001.72001,323,500
Jul 29, 20221.68001.71001.63001.69001.69001,573,400
Jul 28, 20221.77001.77001.64001.69001.69002,285,000
Jul 27, 20221.70001.75001.64001.74001.74001,833,200
Jul 26, 20221.80001.81001.66001.67001.67001,773,500
Jul 25, 20221.86001.87001.78001.83001.83001,847,000
Jul 22, 20221.92001.98001.83001.87001.87001,146,400
Jul 21, 20221.91001.94001.84001.93001.93001,455,600
Jul 20, 20221.88001.96001.88001.92001.92001,160,600
Jul 19, 20221.90002.01001.86001.89001.89002,827,400
Jul 18, 20221.80001.93001.80001.85001.85002,583,400
Jul 15, 20221.72001.79001.69001.75001.75002,556,500
Jul 14, 20221.71001.76001.65001.65001.65002,229,700
Jul 13, 20221.73001.78001.71001.77001.77002,610,700
Jul 12, 20221.79001.86001.76001.78001.78001,561,900
Jul 11, 20221.87001.89001.78001.78001.78001,738,600
Jul 08, 20221.94001.95001.86001.88001.88002,249,900
Jul 07, 20221.90002.02001.89001.95001.95002,288,000
Jul 06, 20221.98002.02001.85001.87001.87001,680,200
Jul 05, 20221.87002.03001.82001.99001.99002,220,900
Jul 01, 20221.97001.97001.84001.90001.90001,798,800
Jun 30, 20221.93002.00001.91001.96001.96001,895,300
Jun 29, 20222.10002.10001.92001.99001.99002,831,000
Jun 28, 20222.20002.27002.08002.10002.10001,576,600
Jun 27, 20222.26002.33002.16002.18002.18001,490,400
Jun 24, 20222.22002.39002.18002.23002.23009,756,500
Jun 23, 20222.25002.32002.14002.20002.20002,756,700
Jun 22, 20222.19002.31002.18002.24002.24003,512,100
Jun 21, 20222.10002.45002.00002.29002.29006,404,300
Jun 17, 20222.07002.14002.00002.00002.00002,915,000
Jun 16, 20222.18002.20002.02002.06002.06002,525,300
Jun 15, 20222.25002.35002.22002.28002.28002,574,800
Jun 14, 20222.27002.30002.19002.23002.23002,250,000
Jun 13, 20222.30002.34002.17002.23002.23003,937,100
Jun 10, 20222.40002.50002.37002.44002.44002,186,000
Jun 09, 20222.63002.67002.41002.45002.45003,348,900
Jun 08, 20222.69002.77002.64002.68002.68002,568,300
Jun 07, 20222.63002.75002.60002.71002.71002,059,400
Jun 06, 20222.79002.79002.65002.70002.70002,596,500
Jun 03, 20222.75002.82002.72002.75002.75001,690,700
Jun 02, 20222.78002.91002.69002.80002.80001,952,800
Jun 01, 20223.02003.04002.59002.78002.78006,289,600
May 31, 20222.92003.17002.91002.97002.97004,040,200
May 27, 20222.53003.02002.53003.00003.00007,923,900
May 26, 20222.57002.81002.38002.55002.550015,523,300
May 25, 20222.63002.68002.30002.54002.540011,724,000
May 24, 20222.88002.90002.34002.38002.380010,025,800
May 23, 20223.24003.26002.86002.95002.95007,549,000
May 20, 20223.45003.45003.12003.24003.24002,679,100
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, 20223.48003.64003.40003.57003.57002,619,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...