U.S. Markets closed

Express, Inc. (EXPR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.29+0.29 (+5.80%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 20215.135.395.115.295.297,166,500
Jun 10, 20215.575.775.005.005.009,449,700
Jun 09, 20215.575.865.455.565.569,785,800
Jun 08, 20215.916.265.405.715.7120,691,300
Jun 07, 20215.055.754.955.725.7224,746,400
Jun 04, 20215.185.294.834.944.9415,069,500
Jun 03, 20215.465.744.855.245.2447,784,800
Jun 02, 20214.956.664.906.516.5179,796,200
Jun 01, 20214.424.894.334.774.7716,267,100
May 28, 20215.345.694.284.294.2940,565,300
May 27, 20214.725.024.404.814.8138,715,300
May 26, 20214.055.333.994.964.9670,111,500
May 25, 20213.714.043.543.943.9412,041,200
May 24, 20213.413.763.393.733.734,184,800
May 21, 20213.523.623.403.413.412,304,900
May 20, 20213.633.703.423.543.542,563,800
May 19, 20213.523.593.363.593.593,022,900
May 18, 20213.774.123.723.743.749,799,700
May 17, 20213.233.883.203.663.6614,370,100
May 14, 20213.283.523.183.233.237,435,200
May 13, 20212.933.502.883.223.2219,884,400
May 12, 20212.973.022.832.852.852,428,500
May 11, 20212.863.102.853.033.032,367,000
May 10, 20213.373.372.962.992.994,510,300
May 07, 20213.453.583.343.413.412,791,000
May 06, 20213.453.523.203.513.514,139,900
May 05, 20213.153.693.153.493.494,738,400
May 04, 20213.123.272.993.173.173,042,100
May 03, 20213.103.183.023.113.112,570,600
Apr 30, 20213.213.223.023.053.053,281,600
Apr 29, 20213.283.303.143.213.212,302,600
Apr 28, 20213.253.303.133.283.282,169,200
Apr 27, 20213.263.473.163.263.263,710,600
Apr 26, 20213.193.403.183.213.213,955,700
Apr 23, 20213.173.203.093.153.151,619,000
Apr 22, 20213.213.343.093.153.153,114,600
Apr 21, 20212.893.232.893.153.153,361,900
Apr 20, 20213.133.152.852.922.924,709,600
Apr 19, 20213.173.283.113.213.212,681,100
Apr 16, 20213.313.333.163.173.173,626,900
Apr 15, 20213.503.503.223.353.354,333,200
Apr 14, 20213.343.723.333.493.495,985,100
Apr 13, 20213.503.563.293.333.334,819,800
Apr 12, 20213.813.813.503.553.554,886,000
Apr 09, 20213.974.033.793.793.792,872,100
Apr 08, 20213.954.033.883.923.922,765,100
Apr 07, 20214.254.283.923.923.925,173,000
Apr 06, 20214.094.564.074.344.346,131,700
Apr 05, 20213.974.203.864.174.174,777,000
Apr 01, 20214.044.063.883.973.973,684,300
Mar 31, 20214.154.244.004.024.025,399,100
Mar 30, 20213.984.213.784.104.106,867,000
Mar 29, 20214.214.253.923.993.994,308,200
Mar 26, 20214.604.744.034.244.247,906,000
Mar 25, 20213.954.753.824.604.6017,453,800
Mar 24, 20214.164.584.064.074.078,074,700
Mar 23, 20214.664.694.164.164.167,125,100
Mar 22, 20215.415.494.564.644.6412,777,500
Mar 19, 20215.095.855.045.335.3321,582,500
Mar 18, 20214.806.344.775.055.0545,945,200
Mar 17, 20214.505.004.464.814.817,562,100
Mar 16, 20214.704.894.414.584.5813,060,300
Mar 15, 20214.445.274.355.105.1024,665,400
Mar 12, 20213.844.603.794.444.4424,883,600
Mar 11, 20213.804.093.723.803.8016,355,600
Mar 10, 20214.095.443.804.254.25108,828,700
Mar 09, 20213.713.923.243.383.3830,453,500
Mar 08, 20212.524.352.464.034.03110,756,800
Mar 05, 20212.482.512.302.462.465,890,100
Mar 04, 20212.452.572.312.512.516,272,500
Mar 03, 20212.672.732.382.552.556,817,000
Mar 02, 20212.802.902.622.652.658,124,600
Mar 01, 20212.822.982.682.822.8212,074,200
Feb 26, 20212.923.172.612.692.6913,268,500
Feb 25, 20213.673.972.912.992.9965,011,300
Feb 24, 20212.323.452.323.253.2537,326,300
Feb 23, 20212.402.522.172.312.318,924,100
Feb 22, 20212.422.602.352.472.4713,881,100
Feb 19, 20212.502.592.352.372.376,350,600
Feb 18, 20212.422.822.302.472.4716,698,300
Feb 17, 20212.622.622.402.432.434,313,700
Feb 16, 20212.822.832.622.622.625,378,900
Feb 12, 20212.762.892.712.802.804,936,900
Feb 11, 20212.973.052.682.822.826,556,400
Feb 10, 20212.833.342.772.962.9619,053,100
Feb 09, 20212.972.972.732.852.859,423,800
Feb 08, 20213.103.112.903.013.0111,028,300
Feb 05, 20213.273.483.073.143.1411,982,800
Feb 04, 20213.533.543.153.283.2812,004,400
Feb 03, 20213.843.843.383.563.5616,822,100
Feb 02, 20213.994.062.873.383.3835,425,000
Feb 01, 20215.755.764.495.005.0028,988,900
Jan 29, 20217.487.535.116.006.0057,441,800
Jan 28, 20217.119.053.404.704.7089,189,400
Jan 27, 20217.9313.975.329.559.55287,577,200
Jan 26, 20213.333.422.833.043.0473,344,300
Jan 25, 20213.894.442.974.154.15358,630,200
Jan 22, 20211.192.041.151.791.7977,273,000
Jan 21, 20211.161.261.151.171.175,279,100
Jan 20, 20211.191.201.121.161.163,213,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...