Skip to main content

Express Inc (NY: EXPR )

2.540 -0.290 (-10.25%)
Official Closing Price Updated: 7:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 2.810 2.900 2.480 2.540 204,247 -0.29(-10.25%)
Feb 16, 2024 2.750 2.940 2.590 2.830 340,161 +0.07(+2.54%)
Feb 15, 2024 2.150 3.780 2.100 2.760 2,907,057 +0.72(+35.29%)
Feb 14, 2024 2.450 2.450 1.900 2.040 675,613 -0.22(-9.73%)
Feb 13, 2024 3.040 3.040 2.010 2.260 1,175,768 -1.49(-39.73%)
Feb 12, 2024 4.250 4.884 3.750 3.750 476,136 -0.53(-12.38%)
Feb 09, 2024 3.850 4.359 3.850 4.280 130,092 +0.39(+10.03%)
Feb 08, 2024 3.910 3.935 3.785 3.890 54,167 +0.06(+1.57%)
Feb 07, 2024 3.980 4.000 3.740 3.830 90,270 -0.09(-2.30%)
Feb 06, 2024 4.050 4.130 3.800 3.920 179,414 -0.13(-3.21%)
Feb 05, 2024 5.030 5.080 3.900 4.050 304,865 -0.96(-19.16%)
Feb 02, 2024 6.120 6.237 5.000 5.010 224,588 -1.11(-18.14%)
Feb 01, 2024 7.170 7.190 5.560 6.120 235,593 -1.04(-14.53%)
Jan 31, 2024 7.110 7.250 7.050 7.160 37,670 +0.04(+0.56%)
Jan 30, 2024 7.150 7.160 7.000 7.120 28,980 -0.02(-0.28%)
Jan 29, 2024 7.140 7.310 7.010 7.140 19,608 -0.06(-0.83%)
Jan 26, 2024 7.300 7.320 7.000 7.200 22,583 -0.09(-1.23%)
Jan 25, 2024 7.480 7.480 7.180 7.290 23,227 -0.11(-1.49%)
Jan 24, 2024 7.560 7.560 7.120 7.400 28,450 -0.05(-0.67%)
Jan 23, 2024 7.400 7.610 7.310 7.450 18,776 +0.09(+1.22%)
Jan 22, 2024 7.400 7.735 7.350 7.360 29,019 -0.09(-1.21%)
Jan 19, 2024 7.370 7.580 7.260 7.450 22,152 +0.05(+0.68%)
Jan 18, 2024 7.500 7.520 7.290 7.400 32,893 +0.00(+0.00%)
Jan 17, 2024 7.910 7.910 7.390 7.400 54,464 -0.37(-4.76%)
Jan 16, 2024 7.820 7.890 7.650 7.770 55,934 -0.24(-3.00%)
Jan 12, 2024 8.160 8.289 7.900 8.010 42,307 -0.09(-1.11%)
Jan 11, 2024 8.200 8.395 8.000 8.100 53,034 -0.32(-3.80%)
Jan 10, 2024 8.550 8.590 8.310 8.420 23,354 -0.13(-1.52%)
Jan 09, 2024 8.360 8.870 8.360 8.550 15,994 -0.02(-0.23%)
Jan 08, 2024 8.410 8.600 8.386 8.570 23,735 +0.16(+1.90%)
Jan 05, 2024 8.880 9.017 8.400 8.410 46,372 -0.54(-6.03%)
Jan 04, 2024 9.090 9.130 8.920 8.950 31,779 +0.07(+0.79%)
Jan 03, 2024 9.060 9.197 8.770 8.880 45,536 -0.03(-0.34%)
Jan 02, 2024 8.350 9.390 8.270 8.910 121,143 +0.54(+6.45%)
Dec 29, 2023 8.370 8.400 8.120 8.370 69,796 +0.01(+0.12%)
Dec 28, 2023 8.100 8.430 8.100 8.360 97,663 +0.12(+1.46%)
Dec 27, 2023 8.270 8.286 8.017 8.240 104,835 -0.06(-0.72%)
Dec 26, 2023 8.460 8.482 8.160 8.300 65,347 -0.09(-1.07%)
Dec 22, 2023 8.150 8.470 8.150 8.390 46,062 +0.03(+0.36%)
Dec 21, 2023 8.400 8.400 8.160 8.360 39,497 +0.06(+0.72%)
Dec 20, 2023 8.390 8.550 8.100 8.300 89,723 -0.13(-1.54%)
Dec 19, 2023 8.100 8.500 7.840 8.430 115,777 +0.50(+6.31%)
Dec 18, 2023 8.490 8.490 7.805 7.930 61,793 -0.36(-4.34%)
Dec 15, 2023 8.380 8.690 8.120 8.290 52,497 -0.15(-1.78%)
Dec 14, 2023 8.450 8.772 8.270 8.440 62,715 +0.03(+0.36%)
Dec 13, 2023 8.290 8.420 8.210 8.410 14,770 +0.03(+0.36%)
Dec 12, 2023 8.200 8.600 8.190 8.380 38,273 +0.13(+1.58%)
Dec 11, 2023 8.470 8.486 8.210 8.250 28,470 -0.22(-2.60%)
Dec 08, 2023 8.280 8.490 8.210 8.470 58,900 +0.23(+2.79%)
Dec 07, 2023 8.380 8.385 8.199 8.240 23,014 -0.03(-0.36%)
Dec 06, 2023 8.640 8.640 8.120 8.270 56,464 -0.13(-1.55%)
Dec 05, 2023 8.470 8.535 8.190 8.400 48,660 +0.03(+0.36%)
Dec 04, 2023 8.630 8.890 8.190 8.370 113,382 -0.47(-5.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.