Express, Inc. (EXPR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 3.4500 | 3.4500 | 3.1200 | 3.2400 | 3.2400 | 2,678,400 |
| May 19, 2022 | 3.5100 | 3.5800 | 3.4000 | 3.4000 | 3.4000 | 1,741,900 |
| May 18, 2022 | 3.8800 | 3.8800 | 3.5500 | 3.6000 | 3.6000 | 1,873,700 |
| May 17, 2022 | 3.7500 | 4.0000 | 3.7300 | 4.0000 | 4.0000 | 1,769,900 |
| May 16, 2022 | 3.5300 | 3.7400 | 3.4700 | 3.7100 | 3.7100 | 1,174,100 |
| May 13, 2022 | 3.4800 | 3.6400 | 3.4000 | 3.5700 | 3.5700 | 2,615,800 |
| May 12, 2022 | 3.1800 | 3.4700 | 3.1500 | 3.4300 | 3.4300 | 3,047,700 |
| May 11, 2022 | 3.3500 | 3.3800 | 3.1000 | 3.2600 | 3.2600 | 2,665,900 |
| May 10, 2022 | 3.6300 | 3.6900 | 3.1900 | 3.4100 | 3.4100 | 2,813,500 |
| May 09, 2022 | 3.8600 | 3.8600 | 3.5900 | 3.6200 | 3.6200 | 3,116,400 |
| May 06, 2022 | 3.9300 | 3.9800 | 3.7700 | 3.8600 | 3.8600 | 1,783,800 |
| May 05, 2022 | 3.9100 | 4.0200 | 3.8500 | 4.0200 | 4.0200 | 1,968,200 |
| May 04, 2022 | 3.7300 | 4.0100 | 3.6900 | 4.0100 | 4.0100 | 2,500,900 |
| May 03, 2022 | 3.4900 | 3.7700 | 3.4800 | 3.7700 | 3.7700 | 2,908,300 |
| May 02, 2022 | 3.4300 | 3.5300 | 3.3500 | 3.4900 | 3.4900 | 1,580,900 |
| Apr 29, 2022 | 3.4000 | 3.4700 | 3.3800 | 3.4400 | 3.4400 | 1,270,900 |
| Apr 28, 2022 | 3.3600 | 3.5100 | 3.2900 | 3.4300 | 3.4300 | 1,408,400 |
| Apr 27, 2022 | 3.2700 | 3.4400 | 3.2300 | 3.3800 | 3.3800 | 2,568,800 |
| Apr 26, 2022 | 3.1900 | 3.2600 | 3.1700 | 3.2100 | 3.2100 | 1,036,500 |
| Apr 25, 2022 | 3.1000 | 3.2600 | 3.0700 | 3.2500 | 3.2500 | 1,584,600 |
| Apr 22, 2022 | 3.3100 | 3.3100 | 3.0900 | 3.1300 | 3.1300 | 1,801,700 |
| Apr 21, 2022 | 3.5300 | 3.6000 | 3.3200 | 3.3500 | 3.3500 | 1,376,900 |
| Apr 20, 2022 | 3.5300 | 3.6000 | 3.4500 | 3.5400 | 3.5400 | 1,293,800 |
| Apr 19, 2022 | 3.3200 | 3.6700 | 3.3200 | 3.5600 | 3.5600 | 2,723,400 |
| Apr 18, 2022 | 3.2500 | 3.3800 | 3.2400 | 3.3200 | 3.3200 | 1,620,500 |
| Apr 14, 2022 | 3.3200 | 3.4300 | 3.2900 | 3.3100 | 3.3100 | 1,237,700 |
| Apr 13, 2022 | 3.2800 | 3.3900 | 3.2300 | 3.3600 | 3.3600 | 1,706,200 |
| Apr 12, 2022 | 3.2000 | 3.3700 | 3.1800 | 3.2200 | 3.2200 | 2,308,000 |
| Apr 11, 2022 | 3.1200 | 3.2800 | 3.1000 | 3.1200 | 3.1200 | 1,951,800 |
| Apr 08, 2022 | 3.2600 | 3.2600 | 3.1000 | 3.1500 | 3.1500 | 1,294,700 |
| Apr 07, 2022 | 3.2200 | 3.2400 | 3.0800 | 3.1600 | 3.1600 | 1,906,100 |
| Apr 06, 2022 | 3.1300 | 3.2800 | 3.0200 | 3.2000 | 3.2000 | 4,857,000 |
| Apr 05, 2022 | 3.3500 | 3.3900 | 3.1500 | 3.1700 | 3.1700 | 3,404,800 |
| Apr 04, 2022 | 3.4100 | 3.4600 | 3.2300 | 3.3200 | 3.3200 | 3,611,600 |
| Apr 01, 2022 | 3.6200 | 3.6400 | 3.3200 | 3.3700 | 3.3700 | 3,118,800 |
| Mar 31, 2022 | 3.5800 | 3.6700 | 3.3200 | 3.5600 | 3.5600 | 5,784,200 |
| Mar 30, 2022 | 3.8200 | 3.8900 | 3.5600 | 3.5600 | 3.5600 | 2,049,400 |
| Mar 29, 2022 | 3.6700 | 3.8800 | 3.5700 | 3.8500 | 3.8500 | 5,636,500 |
| Mar 28, 2022 | 3.5500 | 3.6800 | 3.3800 | 3.6200 | 3.6200 | 6,653,400 |
| Mar 25, 2022 | 3.6100 | 3.7600 | 3.5000 | 3.5400 | 3.5400 | 2,151,800 |
| Mar 24, 2022 | 3.6300 | 3.7000 | 3.5000 | 3.6100 | 3.6100 | 1,587,400 |
| Mar 23, 2022 | 3.7300 | 3.8700 | 3.6100 | 3.6300 | 3.6300 | 4,410,100 |
| Mar 22, 2022 | 3.4300 | 3.7600 | 3.4300 | 3.7200 | 3.7200 | 5,337,100 |
| Mar 21, 2022 | 3.5300 | 3.5500 | 3.3400 | 3.3900 | 3.3900 | 2,367,200 |
| Mar 18, 2022 | 3.4100 | 3.6300 | 3.3800 | 3.5300 | 3.5300 | 4,569,800 |
| Mar 17, 2022 | 3.3300 | 3.4700 | 3.2300 | 3.4400 | 3.4400 | 2,174,000 |
| Mar 16, 2022 | 3.3800 | 3.5700 | 3.1300 | 3.2900 | 3.2900 | 4,544,100 |
| Mar 15, 2022 | 3.4100 | 3.4800 | 3.2800 | 3.3600 | 3.3600 | 2,297,200 |
| Mar 14, 2022 | 3.7000 | 3.7100 | 3.3200 | 3.3500 | 3.3500 | 2,493,900 |
| Mar 11, 2022 | 4.1100 | 4.1100 | 3.6500 | 3.7000 | 3.7000 | 2,706,900 |
| Mar 10, 2022 | 3.9800 | 4.1600 | 3.8700 | 4.0700 | 4.0700 | 4,517,300 |
| Mar 09, 2022 | 4.3000 | 4.4100 | 4.0000 | 4.0300 | 4.0300 | 4,995,700 |
| Mar 08, 2022 | 3.9900 | 4.2800 | 3.8600 | 4.1100 | 4.1100 | 2,908,700 |
| Mar 07, 2022 | 4.3800 | 4.5300 | 3.9400 | 3.9700 | 3.9700 | 3,267,800 |
| Mar 04, 2022 | 4.7400 | 4.8500 | 4.3500 | 4.4600 | 4.4600 | 2,485,100 |
| Mar 03, 2022 | 4.8800 | 4.8900 | 4.5800 | 4.7300 | 4.7300 | 2,417,300 |
| Mar 02, 2022 | 4.5200 | 4.9300 | 4.5100 | 4.8700 | 4.8700 | 2,397,500 |
| Mar 01, 2022 | 4.7500 | 4.8400 | 4.4600 | 4.5300 | 4.5300 | 2,317,200 |
| Feb 28, 2022 | 4.4700 | 4.7800 | 4.4100 | 4.7600 | 4.7600 | 2,451,600 |
| Feb 25, 2022 | 4.5000 | 4.5800 | 4.2900 | 4.5400 | 4.5400 | 1,964,300 |
| Feb 24, 2022 | 4.1100 | 4.4800 | 4.0000 | 4.4600 | 4.4600 | 2,934,000 |
| Feb 23, 2022 | 4.3400 | 4.4700 | 4.1700 | 4.4200 | 4.4200 | 1,959,800 |
| Feb 22, 2022 | 4.3500 | 4.4700 | 4.1300 | 4.3200 | 4.3200 | 2,528,000 |
| Feb 18, 2022 | 4.1900 | 4.3800 | 4.1700 | 4.3600 | 4.3600 | 1,874,800 |
| Feb 17, 2022 | 4.3500 | 4.4900 | 4.1800 | 4.2200 | 4.2200 | 1,338,700 |
| Feb 16, 2022 | 4.5000 | 4.6200 | 4.3900 | 4.4200 | 4.4200 | 1,735,900 |
| Feb 15, 2022 | 4.0900 | 4.5300 | 4.0900 | 4.5200 | 4.5200 | 2,492,000 |
| Feb 14, 2022 | 4.1600 | 4.3200 | 4.0400 | 4.0700 | 4.0700 | 1,686,800 |
| Feb 11, 2022 | 4.4000 | 4.4400 | 4.1100 | 4.1800 | 4.1800 | 2,306,800 |
| Feb 10, 2022 | 4.2400 | 4.6300 | 4.2000 | 4.4000 | 4.4000 | 3,210,900 |
| Feb 09, 2022 | 4.2200 | 4.4100 | 4.1500 | 4.3700 | 4.3700 | 2,857,600 |
| Feb 08, 2022 | 4.0200 | 4.2300 | 3.8900 | 4.2200 | 4.2200 | 5,063,600 |
| Feb 07, 2022 | 3.5000 | 3.9500 | 3.4800 | 3.9300 | 3.9300 | 8,463,000 |
| Feb 04, 2022 | 3.2100 | 3.4300 | 3.1800 | 3.4300 | 3.4300 | 5,031,600 |
| Feb 03, 2022 | 3.0800 | 3.2100 | 3.0500 | 3.2000 | 3.2000 | 2,119,800 |
| Feb 02, 2022 | 3.1600 | 3.2700 | 3.0100 | 3.1500 | 3.1500 | 2,376,000 |
| Feb 01, 2022 | 3.0200 | 3.2400 | 3.0200 | 3.1600 | 3.1600 | 2,440,000 |
| Jan 31, 2022 | 2.8900 | 3.0300 | 2.8600 | 3.0200 | 3.0200 | 1,918,400 |
| Jan 28, 2022 | 2.8700 | 2.9500 | 2.8000 | 2.9000 | 2.9000 | 2,301,500 |
| Jan 27, 2022 | 2.9900 | 3.0900 | 2.8800 | 2.9000 | 2.9000 | 1,819,700 |
| Jan 26, 2022 | 3.1500 | 3.2000 | 2.9200 | 2.9500 | 2.9500 | 2,964,400 |
| Jan 25, 2022 | 3.0000 | 3.1100 | 2.9500 | 3.0900 | 3.0900 | 2,340,300 |
| Jan 24, 2022 | 2.8100 | 3.1300 | 2.7500 | 3.0800 | 3.0800 | 3,947,500 |
| Jan 21, 2022 | 2.9100 | 2.9600 | 2.7400 | 2.9200 | 2.9200 | 2,832,400 |
| Jan 20, 2022 | 3.0300 | 3.1100 | 2.8800 | 2.9000 | 2.9000 | 3,200,900 |
| Jan 19, 2022 | 3.1300 | 3.2000 | 3.0000 | 3.0300 | 3.0300 | 2,295,300 |
| Jan 18, 2022 | 3.0900 | 3.2700 | 3.0100 | 3.1500 | 3.1500 | 3,311,000 |
| Jan 14, 2022 | 3.1900 | 3.2400 | 3.0400 | 3.1500 | 3.1500 | 1,821,200 |
| Jan 13, 2022 | 3.1300 | 3.3100 | 3.1100 | 3.2600 | 3.2600 | 2,723,900 |
| Jan 12, 2022 | 3.2300 | 3.2700 | 3.0600 | 3.1300 | 3.1300 | 2,165,600 |
| Jan 11, 2022 | 2.9800 | 3.2300 | 2.9500 | 3.1800 | 3.1800 | 2,504,400 |
| Jan 10, 2022 | 3.0000 | 3.0400 | 2.8100 | 2.9900 | 2.9900 | 3,405,000 |
| Jan 07, 2022 | 3.0900 | 3.2100 | 3.0000 | 3.0500 | 3.0500 | 1,506,900 |
| Jan 06, 2022 | 3.0900 | 3.1600 | 2.8900 | 3.1400 | 3.1400 | 4,051,300 |
| Jan 05, 2022 | 3.3100 | 3.3300 | 3.0300 | 3.0500 | 3.0500 | 2,507,000 |
| Jan 04, 2022 | 3.2800 | 3.3500 | 3.2200 | 3.3300 | 3.3300 | 2,331,700 |
| Jan 03, 2022 | 3.1300 | 3.3500 | 3.1300 | 3.2700 | 3.2700 | 2,909,500 |
| Dec 31, 2021 | 3.3000 | 3.3900 | 3.0700 | 3.0800 | 3.0800 | 4,951,800 |
| Dec 30, 2021 | 3.1200 | 3.3200 | 3.1100 | 3.3100 | 3.3100 | 3,126,700 |
| Dec 29, 2021 | 3.0900 | 3.2000 | 3.0200 | 3.1400 | 3.1400 | 2,500,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
