Mail

EXPR - Express, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	0.6099	0.6390	0.6000	0.6200	0.6200	1,126,754
Jun 01, 2023	0.5700	0.6200	0.5700	0.5900	0.5900	1,265,200
May 31, 2023	0.6200	0.6200	0.5500	0.5700	0.5700	2,354,800
May 30, 2023	0.6300	0.6300	0.5800	0.6000	0.6000	1,548,600
May 26, 2023	0.6200	0.6400	0.5500	0.6200	0.6200	2,902,500
May 25, 2023	0.6900	0.6900	0.6500	0.6500	0.6500	1,477,500
May 24, 2023	0.6800	0.7000	0.6500	0.6700	0.6700	5,040,300
May 23, 2023	0.8100	0.8400	0.8000	0.8100	0.8100	1,122,800
May 22, 2023	0.8100	0.8100	0.7300	0.8100	0.8100	1,092,200
May 19, 2023	0.8300	0.8300	0.7800	0.7900	0.7900	1,149,200
May 18, 2023	0.8000	0.8300	0.7900	0.8200	0.8200	597,200
May 17, 2023	0.7500	0.8000	0.7500	0.8000	0.8000	407,200
May 16, 2023	0.7900	0.8200	0.7600	0.7600	0.7600	848,700
May 15, 2023	0.8000	0.8200	0.7900	0.8100	0.8100	548,700
May 12, 2023	0.8300	0.8300	0.7600	0.8100	0.8100	947,800
May 11, 2023	0.8300	0.8500	0.8100	0.8300	0.8300	229,200
May 10, 2023	0.8500	0.8600	0.8100	0.8300	0.8300	832,900
May 09, 2023	0.8800	0.8800	0.8100	0.8500	0.8500	713,600
May 08, 2023	0.8600	0.8900	0.8300	0.8800	0.8800	503,400
May 05, 2023	0.8200	0.8600	0.8000	0.8500	0.8500	496,000
May 04, 2023	0.8400	0.8500	0.8000	0.8100	0.8100	382,300
May 03, 2023	0.7900	0.8400	0.7700	0.8400	0.8400	751,200
May 02, 2023	0.8000	0.8000	0.7600	0.7800	0.7800	405,400
May 01, 2023	0.7800	0.8100	0.7700	0.8000	0.8000	512,900
Apr 28, 2023	0.8300	0.8500	0.7900	0.8100	0.8100	808,800
Apr 27, 2023	0.8300	0.8500	0.8100	0.8300	0.8300	519,200
Apr 26, 2023	0.8300	0.8600	0.8100	0.8400	0.8400	624,700
Apr 25, 2023	0.8300	0.8400	0.8100	0.8300	0.8300	405,000
Apr 24, 2023	0.8700	0.8800	0.8200	0.8400	0.8400	745,400
Apr 21, 2023	0.9100	0.9100	0.8500	0.8700	0.8700	908,900
Apr 20, 2023	0.9300	0.9800	0.9000	0.9100	0.9100	658,500
Apr 19, 2023	0.9100	0.9900	0.8800	0.9700	0.9700	1,744,900
Apr 18, 2023	0.8500	0.9200	0.8100	0.9100	0.9100	1,814,000
Apr 17, 2023	0.8600	0.9000	0.8100	0.8700	0.8700	2,151,900
Apr 14, 2023	0.8000	0.9700	0.7700	0.8400	0.8400	11,682,900
Apr 13, 2023	0.6700	0.6900	0.6600	0.6700	0.6700	2,888,600
Apr 12, 2023	0.7200	0.7200	0.6700	0.6700	0.6700	946,200
Apr 11, 2023	0.7000	0.7100	0.6800	0.7000	0.7000	723,000
Apr 10, 2023	0.6900	0.7000	0.6600	0.6900	0.6900	881,500
Apr 06, 2023	0.6900	0.7000	0.6700	0.6900	0.6900	1,078,300
Apr 05, 2023	0.7700	0.7700	0.6900	0.6900	0.6900	1,148,900
Apr 04, 2023	0.7800	0.7800	0.7300	0.7300	0.7300	872,800
Apr 03, 2023	0.8000	0.8000	0.7700	0.7800	0.7800	543,100
Mar 31, 2023	0.8100	0.8200	0.7800	0.7900	0.7900	858,000
Mar 30, 2023	0.8100	0.8200	0.7800	0.8000	0.8000	1,271,200
Mar 29, 2023	0.7300	0.8000	0.7200	0.7900	0.7900	1,546,000
Mar 28, 2023	0.7200	0.7500	0.7100	0.7300	0.7300	1,236,600
Mar 27, 2023	0.7200	0.7400	0.7200	0.7300	0.7300	1,332,800
Mar 24, 2023	0.8000	0.8000	0.7000	0.7500	0.7500	5,685,700
Mar 23, 2023	0.8500	0.8800	0.8400	0.8500	0.8500	2,582,600
Mar 22, 2023	0.9000	0.9100	0.8400	0.8400	0.8400	1,692,900
Mar 21, 2023	0.8400	0.8500	0.8300	0.8500	0.8500	1,010,900
Mar 20, 2023	0.8700	0.8700	0.8200	0.8200	0.8200	1,181,100
Mar 17, 2023	0.9100	0.9100	0.8600	0.8600	0.8600	2,583,900
Mar 16, 2023	0.8800	0.9200	0.8800	0.9000	0.9000	852,900
Mar 15, 2023	0.8800	0.8800	0.8600	0.8800	0.8800	736,000
Mar 14, 2023	0.8900	0.9000	0.8600	0.8900	0.8900	1,156,100
Mar 13, 2023	0.8700	0.9100	0.8400	0.8800	0.8800	925,100
Mar 10, 2023	0.8700	0.9000	0.8400	0.8800	0.8800	1,636,900
Mar 09, 2023	0.9300	0.9300	0.8900	0.8900	0.8900	950,800
Mar 08, 2023	0.9600	0.9800	0.9000	0.9100	0.9100	1,322,500
Mar 07, 2023	1.0000	1.0000	0.9500	0.9600	0.9600	1,202,800
Mar 06, 2023	1.0400	1.0600	0.9800	0.9900	0.9900	1,673,600
Mar 03, 2023	1.0000	1.0400	0.9800	1.0300	1.0300	1,270,400
Mar 02, 2023	1.0000	1.0100	0.9800	0.9800	0.9800	1,049,500
Mar 01, 2023	1.0000	1.0200	0.9900	1.0000	1.0000	978,500
Feb 28, 2023	1.0300	1.0500	1.0100	1.0200	1.0200	805,900
Feb 27, 2023	1.0400	1.0600	1.0200	1.0300	1.0300	792,100
Feb 24, 2023	1.0400	1.0700	1.0200	1.0300	1.0300	866,800
Feb 23, 2023	1.0700	1.1000	1.0300	1.0500	1.0500	1,117,300
Feb 22, 2023	1.0900	1.1100	1.0700	1.0900	1.0900	814,100
Feb 21, 2023	1.1000	1.1300	1.0700	1.0700	1.0700	1,018,300
Feb 17, 2023	1.1200	1.1500	1.1000	1.1400	1.1400	1,135,800
Feb 16, 2023	1.1500	1.2000	1.1300	1.1300	1.1300	1,058,100
Feb 15, 2023	1.1500	1.2300	1.1200	1.1900	1.1900	1,988,100
Feb 14, 2023	1.1300	1.1700	1.1000	1.1400	1.1400	1,474,800
Feb 13, 2023	1.1300	1.1600	1.0900	1.1400	1.1400	1,750,600
Feb 10, 2023	1.1600	1.1600	1.1100	1.1300	1.1300	1,062,900
Feb 09, 2023	1.2500	1.2900	1.1200	1.1200	1.1200	2,652,600
Feb 08, 2023	1.3300	1.3300	1.2200	1.2500	1.2500	2,295,300
Feb 07, 2023	1.4700	1.4700	1.2700	1.3300	1.3300	7,244,500
Feb 06, 2023	1.2300	1.4700	1.2300	1.3700	1.3700	11,261,500
Feb 03, 2023	1.2100	1.2500	1.1600	1.1800	1.1800	3,190,800
Feb 02, 2023	1.2300	1.3300	1.1900	1.2300	1.2300	6,256,000
Feb 01, 2023	1.1500	1.2000	1.1100	1.1800	1.1800	2,963,800
Jan 31, 2023	1.1500	1.1900	1.1300	1.1600	1.1600	1,445,400
Jan 30, 2023	1.1000	1.1500	1.0800	1.1500	1.1500	1,374,400
Jan 27, 2023	1.0700	1.1900	1.0600	1.1300	1.1300	2,987,900
Jan 26, 2023	1.1300	1.1500	1.0400	1.1000	1.1000	5,033,600
Jan 25, 2023	1.0200	1.0400	0.9900	1.0300	1.0300	996,100
Jan 24, 2023	1.0600	1.1000	1.0100	1.0200	1.0200	1,202,600
Jan 23, 2023	1.0100	1.0900	1.0100	1.0800	1.0800	1,528,000
Jan 20, 2023	0.9900	1.0300	0.9600	1.0100	1.0100	1,279,500
Jan 19, 2023	1.0300	1.0300	0.9500	0.9800	0.9800	1,820,500
Jan 18, 2023	1.1200	1.1600	1.0200	1.0200	1.0200	1,949,600
Jan 17, 2023	1.0800	1.1200	1.0700	1.1000	1.1000	1,712,000
Jan 13, 2023	1.1000	1.1300	1.0600	1.0900	1.0900	1,235,900
Jan 12, 2023	1.1000	1.1500	1.0300	1.1200	1.1200	3,385,700
Jan 11, 2023	1.0700	1.1000	1.0200	1.0800	1.0800	3,078,300
Jan 10, 2023	0.9300	1.0600	0.9100	1.0400	1.0400	1,671,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...