EXPR - Express, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 20230.60990.63900.60000.62000.62001,126,754
Jun 01, 20230.57000.62000.57000.59000.59001,265,200
May 31, 20230.62000.62000.55000.57000.57002,354,800
May 30, 20230.63000.63000.58000.60000.60001,548,600
May 26, 20230.62000.64000.55000.62000.62002,902,500
May 25, 20230.69000.69000.65000.65000.65001,477,500
May 24, 20230.68000.70000.65000.67000.67005,040,300
May 23, 20230.81000.84000.80000.81000.81001,122,800
May 22, 20230.81000.81000.73000.81000.81001,092,200
May 19, 20230.83000.83000.78000.79000.79001,149,200
May 18, 20230.80000.83000.79000.82000.8200597,200
May 17, 20230.75000.80000.75000.80000.8000407,200
May 16, 20230.79000.82000.76000.76000.7600848,700
May 15, 20230.80000.82000.79000.81000.8100548,700
May 12, 20230.83000.83000.76000.81000.8100947,800
May 11, 20230.83000.85000.81000.83000.8300229,200
May 10, 20230.85000.86000.81000.83000.8300832,900
May 09, 20230.88000.88000.81000.85000.8500713,600
May 08, 20230.86000.89000.83000.88000.8800503,400
May 05, 20230.82000.86000.80000.85000.8500496,000
May 04, 20230.84000.85000.80000.81000.8100382,300
May 03, 20230.79000.84000.77000.84000.8400751,200
May 02, 20230.80000.80000.76000.78000.7800405,400
May 01, 20230.78000.81000.77000.80000.8000512,900
Apr 28, 20230.83000.85000.79000.81000.8100808,800
Apr 27, 20230.83000.85000.81000.83000.8300519,200
Apr 26, 20230.83000.86000.81000.84000.8400624,700
Apr 25, 20230.83000.84000.81000.83000.8300405,000
Apr 24, 20230.87000.88000.82000.84000.8400745,400
Apr 21, 20230.91000.91000.85000.87000.8700908,900
Apr 20, 20230.93000.98000.90000.91000.9100658,500
Apr 19, 20230.91000.99000.88000.97000.97001,744,900
Apr 18, 20230.85000.92000.81000.91000.91001,814,000
Apr 17, 20230.86000.90000.81000.87000.87002,151,900
Apr 14, 20230.80000.97000.77000.84000.840011,682,900
Apr 13, 20230.67000.69000.66000.67000.67002,888,600
Apr 12, 20230.72000.72000.67000.67000.6700946,200
Apr 11, 20230.70000.71000.68000.70000.7000723,000
Apr 10, 20230.69000.70000.66000.69000.6900881,500
Apr 06, 20230.69000.70000.67000.69000.69001,078,300
Apr 05, 20230.77000.77000.69000.69000.69001,148,900
Apr 04, 20230.78000.78000.73000.73000.7300872,800
Apr 03, 20230.80000.80000.77000.78000.7800543,100
Mar 31, 20230.81000.82000.78000.79000.7900858,000
Mar 30, 20230.81000.82000.78000.80000.80001,271,200
Mar 29, 20230.73000.80000.72000.79000.79001,546,000
Mar 28, 20230.72000.75000.71000.73000.73001,236,600
Mar 27, 20230.72000.74000.72000.73000.73001,332,800
Mar 24, 20230.80000.80000.70000.75000.75005,685,700
Mar 23, 20230.85000.88000.84000.85000.85002,582,600
Mar 22, 20230.90000.91000.84000.84000.84001,692,900
Mar 21, 20230.84000.85000.83000.85000.85001,010,900
Mar 20, 20230.87000.87000.82000.82000.82001,181,100
Mar 17, 20230.91000.91000.86000.86000.86002,583,900
Mar 16, 20230.88000.92000.88000.90000.9000852,900
Mar 15, 20230.88000.88000.86000.88000.8800736,000
Mar 14, 20230.89000.90000.86000.89000.89001,156,100
Mar 13, 20230.87000.91000.84000.88000.8800925,100
Mar 10, 20230.87000.90000.84000.88000.88001,636,900
Mar 09, 20230.93000.93000.89000.89000.8900950,800
Mar 08, 20230.96000.98000.90000.91000.91001,322,500
Mar 07, 20231.00001.00000.95000.96000.96001,202,800
Mar 06, 20231.04001.06000.98000.99000.99001,673,600
Mar 03, 20231.00001.04000.98001.03001.03001,270,400
Mar 02, 20231.00001.01000.98000.98000.98001,049,500
Mar 01, 20231.00001.02000.99001.00001.0000978,500
Feb 28, 20231.03001.05001.01001.02001.0200805,900
Feb 27, 20231.04001.06001.02001.03001.0300792,100
Feb 24, 20231.04001.07001.02001.03001.0300866,800
Feb 23, 20231.07001.10001.03001.05001.05001,117,300
Feb 22, 20231.09001.11001.07001.09001.0900814,100
Feb 21, 20231.10001.13001.07001.07001.07001,018,300
Feb 17, 20231.12001.15001.10001.14001.14001,135,800
Feb 16, 20231.15001.20001.13001.13001.13001,058,100
Feb 15, 20231.15001.23001.12001.19001.19001,988,100
Feb 14, 20231.13001.17001.10001.14001.14001,474,800
Feb 13, 20231.13001.16001.09001.14001.14001,750,600
Feb 10, 20231.16001.16001.11001.13001.13001,062,900
Feb 09, 20231.25001.29001.12001.12001.12002,652,600
Feb 08, 20231.33001.33001.22001.25001.25002,295,300
Feb 07, 20231.47001.47001.27001.33001.33007,244,500
Feb 06, 20231.23001.47001.23001.37001.370011,261,500
Feb 03, 20231.21001.25001.16001.18001.18003,190,800
Feb 02, 20231.23001.33001.19001.23001.23006,256,000
Feb 01, 20231.15001.20001.11001.18001.18002,963,800
Jan 31, 20231.15001.19001.13001.16001.16001,445,400
Jan 30, 20231.10001.15001.08001.15001.15001,374,400
Jan 27, 20231.07001.19001.06001.13001.13002,987,900
Jan 26, 20231.13001.15001.04001.10001.10005,033,600
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, 20230.99001.03000.96001.01001.01001,279,500
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, 20231.10001.13001.06001.09001.09001,235,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...