Express Inc (NY: EXPR )

3.930 USD -0.290 (-6.87%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 4.040 4.078 3.800 3.930 4,028,633 -0.29(-6.87%)
Nov 24, 2021 4.360 4.420 4.200 4.220 3,142,108 -0.23(-5.17%)
Nov 23, 2021 4.540 4.658 4.345 4.450 2,439,470 -0.16(-3.47%)
Nov 22, 2021 4.330 4.800 4.320 4.610 5,581,129 +0.34(+7.96%)
Nov 19, 2021 4.420 4.430 4.260 4.270 4,470,228 -0.28(-6.15%)
Nov 18, 2021 4.380 4.550 4.210 4.550 4,766,856 +0.40(+9.64%)
Nov 17, 2021 4.190 4.400 4.140 4.150 2,014,502 -0.06(-1.43%)
Nov 16, 2021 4.260 4.270 4.015 4.210 2,989,039 -0.10(-2.32%)
Nov 15, 2021 4.280 4.390 4.260 4.310 1,835,113 +0.04(+0.94%)
Nov 12, 2021 4.250 4.310 4.170 4.270 1,673,934 +0.05(+1.18%)
Nov 11, 2021 4.270 4.360 4.207 4.220 2,213,783 +0.03(+0.72%)
Nov 10, 2021 4.310 4.190 2,460,706 -0.20(-4.56%)
Nov 09, 2021 4.380 4.500 4.180 4.390 3,191,337 +0.01(+0.23%)
Nov 08, 2021 4.590 4.611 4.370 4.380 3,296,731 -0.07(-1.57%)
Nov 05, 2021 4.300 4.480 4.200 4.450 4,351,945 +0.18(+4.22%)
Nov 04, 2021 4.320 4.350 4.190 4.270 2,824,980 -0.01(-0.23%)
Nov 03, 2021 4.330 4.798 4.260 4.280 15,076,838 +0.00(+0.00%)
Nov 02, 2021 4.060 4.300 3.945 4.280 4,882,054 +0.25(+6.20%)
Nov 01, 2021 3.880 4.180 4.070 4.030 3,350,552 +0.19(+4.95%)
Oct 29, 2021 3.900 3.930 3.770 3.840 1,856,272 -0.06(-1.54%)
Oct 28, 2021 3.870 3.970 3.785 3.900 2,755,386 +0.11(+2.90%)
Oct 27, 2021 3.940 3.960 3.790 3.790 2,453,260 -0.15(-3.81%)
Oct 26, 2021 4.170 3.920 3.940 3,574,207 -0.20(-4.83%)
Oct 25, 2021 4.060 4.240 4.050 4.140 2,953,852 -0.01(-0.24%)
Oct 22, 2021 4.200 4.210 4.020 4.150 3,433,303 -0.08(-1.89%)
Oct 21, 2021 4.210 4.480 4.200 4.230 3,354,024 +0.04(+0.95%)
Oct 20, 2021 4.220 4.275 4.150 4.190 2,969,494 -0.11(-2.56%)
Oct 19, 2021 4.290 4.370 4.135 4.300 4,645,457 +0.03(+0.70%)
Oct 18, 2021 4.360 4.360 4.160 4.270 4,978,167 -0.09(-2.06%)
Oct 15, 2021 4.450 4.540 4.360 4.360 3,372,382 -0.06(-1.36%)
Oct 14, 2021 4.520 4.540 4.380 4.420 3,665,077 -0.09(-2.00%)
Oct 13, 2021 4.560 4.630 4.475 4.510 2,489,690 -0.05(-1.10%)
Oct 12, 2021 4.600 4.620 4.470 4.560 1,938,411 +0.02(+0.44%)
Oct 11, 2021 4.510 4.750 4.500 4.540 2,643,778 +0.02(+0.44%)
Oct 08, 2021 4.530 4.640 4.480 4.520 1,560,025 -0.04(-0.88%)
Oct 07, 2021 4.460 4.610 4.450 4.560 1,918,537 +0.15(+3.40%)
Oct 06, 2021 4.550 4.590 4.370 4.410 3,264,091 -0.21(-4.55%)
Oct 05, 2021 4.710 4.852 4.520 4.620 3,239,651 -0.07(-1.49%)
Oct 04, 2021 4.730 4.840 4.660 4.690 2,334,648 -0.04(-0.85%)
Oct 01, 2021 4.800 4.865 4.660 4.730 3,848,248 +0.01(+0.21%)
Sep 30, 2021 5.050 5.084 4.650 4.720 8,747,134 -0.39(-7.63%)
Sep 29, 2021 5.250 5.350 5.040 5.110 2,942,782 -0.13(-2.48%)
Sep 28, 2021 5.200 5.395 5.171 5.240 3,953,954 +0.00(+0.00%)
Sep 27, 2021 5.280 5.450 5.215 5.240 2,551,511 -0.02(-0.38%)
Sep 24, 2021 5.340 5.410 5.200 5.260 2,121,148 -0.15(-2.77%)
Sep 23, 2021 5.320 5.660 5.270 5.410 3,706,643 +0.13(+2.46%)
Sep 22, 2021 5.130 5.375 5.122 5.280 2,328,012 +0.19(+3.73%)
Sep 21, 2021 5.290 5.360 5.000 5.090 3,306,230 -0.14(-2.68%)
Sep 20, 2021 5.200 5.350 5.070 5.230 3,351,846 -0.14(-2.61%)
Sep 17, 2021 5.560 5.820 5.365 5.370 6,657,693 -0.22(-3.94%)
Sep 16, 2021 5.350 5.760 5.350 5.590 3,285,813 +0.22(+4.10%)
Sep 15, 2021 5.390 5.470 5.310 5.370 2,714,389 -0.07(-1.29%)
Sep 14, 2021 5.720 5.740 5.430 5.440 4,014,809 -0.30(-5.23%)
Sep 13, 2021 5.310 5.980 5.310 5.740 8,844,073 +0.46(+8.71%)
Sep 10, 2021 5.400 5.550 5.235 5.280 2,716,401 -0.09(-1.68%)
Sep 09, 2021 5.320 5.490 5.260 5.370 3,330,605 +0.06(+1.13%)
Sep 08, 2021 5.390 5.430 5.095 5.310 4,110,740 -0.12(-2.21%)
Sep 07, 2021 5.390 5.600 5.360 5.430 4,134,863 +0.04(+0.74%)
Sep 03, 2021 5.610 5.650 5.330 5.390 4,667,042 -0.24(-4.26%)
Sep 02, 2021 5.780 5.780 5.490 5.630 5,094,952 -0.14(-2.43%)
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.