Express Inc (NY: EXPR )

4.800 USD -0.010 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 4.880 5.005 4.720 4.800 3,600,589 -0.01(-0.21%)
Jul 28, 2021 5.100 5.260 4.800 4.810 5,989,992 -0.21(-4.18%)
Jul 27, 2021 5.230 5.300 4.990 5.020 4,132,774 -0.35(-6.52%)
Jul 26, 2021 4.520 5.490 4.520 5.370 10,995,157 +0.82(+18.02%)
Jul 23, 2021 4.870 4.910 4.530 4.550 3,086,799 -0.24(-5.01%)
Jul 22, 2021 5.000 5.050 4.720 4.790 3,481,139 -0.28(-5.52%)
Jul 21, 2021 4.890 5.220 4.890 5.070 5,842,193 +0.19(+3.89%)
Jul 20, 2021 4.470 4.945 4.353 4.880 5,247,949 +0.43(+9.66%)
Jul 19, 2021 4.240 4.580 4.150 4.450 5,769,185 -0.06(-1.33%)
Jul 16, 2021 4.860 5.095 4.500 4.510 5,538,433 -0.28(-5.85%)
Jul 15, 2021 4.670 4.900 4.560 4.790 4,400,219 +0.07(+1.48%)
Jul 14, 2021 5.090 5.290 4.660 4.720 5,338,936 -0.38(-7.45%)
Jul 13, 2021 5.280 5.325 5.070 5.100 3,165,570 -0.20(-3.77%)
Jul 12, 2021 5.610 5.750 5.265 5.300 4,341,780 -0.49(-8.46%)
Jul 09, 2021 5.500 5.920 5.500 5.790 4,734,791 +0.11(+1.94%)
Jul 08, 2021 5.050 5.920 5.010 5.680 8,528,406 +0.42(+7.98%)
Jul 07, 2021 5.760 5.809 5.070 5.260 7,422,601 -0.55(-9.47%)
Jul 06, 2021 6.160 6.240 5.770 5.810 5,428,481 -0.35(-5.68%)
Jul 02, 2021 6.860 6.860 6.120 6.160 7,437,499 -0.66(-9.68%)
Jul 01, 2021 6.620 7.600 6.550 6.820 19,255,369 +0.33(+5.08%)
Jun 30, 2021 6.350 6.870 6.180 6.490 7,950,999 -0.07(-1.07%)
Jun 29, 2021 6.980 6.990 6.160 6.560 11,290,858 -0.41(-5.88%)
Jun 28, 2021 7.100 7.470 6.820 6.970 15,709,041 -0.13(-1.83%)
Jun 25, 2021 5.700 8.670 5.670 7.100 110,901,680 +1.38(+24.13%)
Jun 24, 2021 5.700 5.979 5.584 5.720 6,261,750 +0.01(+0.18%)
Jun 23, 2021 5.400 5.740 5.390 5.710 7,532,073 +0.32(+5.94%)
Jun 22, 2021 4.800 5.600 4.730 5.390 11,960,164 +0.54(+11.13%)
Jun 21, 2021 4.580 4.917 4.510 4.850 6,030,372 +0.30(+6.59%)
Jun 18, 2021 4.650 4.690 4.516 4.550 4,639,403 -0.10(-2.15%)
Jun 17, 2021 4.820 4.910 4.580 4.650 6,144,227 -0.29(-5.87%)
Jun 16, 2021 4.680 5.000 4.600 4.940 5,006,841 +0.23(+4.88%)
Jun 15, 2021 5.090 5.100 4.580 4.710 9,038,312 -0.39(-7.65%)
Jun 14, 2021 5.280 5.500 5.010 5.100 8,861,016 -0.19(-3.59%)
Jun 11, 2021 5.130 5.390 5.110 5.290 7,181,398 +0.29(+5.80%)
Jun 10, 2021 5.570 5.770 5.000 5.000 9,432,895 -0.56(-10.07%)
Jun 09, 2021 5.570 5.860 5.450 5.560 9,784,376 -0.15(-2.63%)
Jun 08, 2021 5.910 6.260 5.400 5.710 20,642,014 -0.01(-0.17%)
Jun 07, 2021 5.050 5.750 4.950 5.720 24,680,220 +0.78(+15.79%)
Jun 04, 2021 5.180 5.290 4.830 4.940 15,069,533 -0.30(-5.73%)
Jun 03, 2021 5.460 5.740 4.850 5.240 47,725,455 -1.27(-19.51%)
Jun 02, 2021 4.950 6.659 4.900 6.510 79,670,055 +1.74(+36.48%)
Jun 01, 2021 4.420 4.890 4.330 4.770 16,009,716 +0.48(+11.19%)
May 28, 2021 5.340 5.690 4.280 4.290 40,565,349 -0.52(-10.81%)
May 27, 2021 4.720 5.020 4.400 4.810 38,632,668 -0.15(-3.02%)
May 26, 2021 4.050 5.330 3.990 4.960 70,060,722 +1.02(+25.89%)
May 25, 2021 3.710 4.035 3.540 3.940 12,000,874 +0.21(+5.63%)
May 24, 2021 3.410 3.760 3.390 3.730 4,184,045 +0.32(+9.38%)
May 21, 2021 3.520 3.620 3.400 3.410 2,304,940 -0.13(-3.67%)
May 20, 2021 3.630 3.700 3.420 3.540 2,560,430 -0.05(-1.39%)
May 19, 2021 3.520 3.590 3.360 3.590 3,020,127 -0.15(-4.01%)
May 18, 2021 3.770 4.120 3.720 3.740 9,797,371 +0.08(+2.19%)
May 17, 2021 3.230 3.880 3.201 3.660 14,318,668 +0.43(+13.31%)
May 14, 2021 3.280 3.520 3.175 3.230 7,435,151 +0.01(+0.31%)
May 13, 2021 2.930 3.500 2.880 3.220 19,846,253 +0.37(+12.98%)
May 12, 2021 2.970 3.020 2.825 2.850 2,419,005 -0.18(-5.94%)
May 11, 2021 2.860 3.100 2.850 3.030 2,365,904 +0.04(+1.34%)
May 10, 2021 3.370 3.370 2.960 2.990 4,487,754 -0.42(-12.32%)
May 07, 2021 3.450 3.580 3.340 3.410 2,790,985 -0.10(-2.85%)
May 06, 2021 3.450 3.520 3.200 3.510 4,137,024 +0.02(+0.57%)
May 05, 2021 3.260 3.690 3.110 3.490 5,740,631 +0.32(+10.09%)
May 04, 2021 3.120 3.270 2.990 3.170 3,041,846 +0.06(+1.93%)
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.