Express Inc (NY: EXPR )

2.920 USD -0.290 (-9.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 3.130 3.150 2.850 2.920 4,703,566 -0.29(-9.03%)
Apr 19, 2021 3.170 3.280 3.110 3.210 2,676,369 +0.04(+1.26%)
Apr 16, 2021 3.310 3.330 3.160 3.170 3,626,900 -0.18(-5.37%)
Apr 15, 2021 3.470 3.500 3.220 3.350 4,332,651 -0.14(-4.01%)
Apr 14, 2021 3.340 3.720 3.330 3.490 5,978,935 +0.16(+4.80%)
Apr 13, 2021 3.500 3.560 3.290 3.330 4,795,980 -0.22(-6.20%)
Apr 12, 2021 3.810 3.810 3.500 3.550 4,881,219 -0.24(-6.33%)
Apr 09, 2021 3.970 4.030 3.790 3.790 2,872,000 -0.13(-3.32%)
Apr 08, 2021 3.950 4.030 3.880 3.920 2,758,706 +0.00(+0.00%)
Apr 07, 2021 4.250 4.280 3.920 3.920 5,155,331 -0.42(-9.68%)
Apr 06, 2021 4.090 4.560 4.070 4.340 6,100,839 +0.17(+4.08%)
Apr 05, 2021 3.970 4.200 3.860 4.170 4,775,700 +0.20(+5.04%)
Apr 01, 2021 4.040 4.060 3.880 3.970 3,684,200 -0.05(-1.24%)
Mar 31, 2021 4.150 4.240 4.000 4.020 5,394,415 -0.08(-1.95%)
Mar 30, 2021 3.980 4.210 3.775 4.100 6,854,214 +0.11(+2.76%)
Mar 29, 2021 4.210 4.250 3.910 3.990 4,306,312 -0.25(-5.90%)
Mar 26, 2021 4.600 4.740 4.030 4.240 7,905,900 -0.36(-7.83%)
Mar 25, 2021 3.950 4.750 3.820 4.600 17,407,842 +0.53(+13.02%)
Mar 24, 2021 4.160 4.580 4.060 4.070 8,071,004 -0.09(-2.16%)
Mar 23, 2021 4.660 4.690 4.160 4.160 7,120,479 -0.48(-10.34%)
Mar 22, 2021 5.440 5.490 4.560 4.640 12,764,412 -0.69(-12.95%)
Mar 19, 2021 5.190 5.850 5.040 5.330 21,582,500 +0.28(+5.54%)
Mar 18, 2021 4.800 6.340 4.770 5.050 45,892,106 +0.24(+4.99%)
Mar 17, 2021 4.500 5.000 4.460 4.810 7,541,459 +0.23(+5.02%)
Mar 16, 2021 4.700 4.890 4.410 4.580 13,016,103 -0.52(-10.20%)
Mar 15, 2021 4.440 5.270 4.350 5.100 24,726,617 +0.66(+14.86%)
Mar 12, 2021 3.840 4.600 3.790 4.440 24,883,600 +0.64(+16.84%)
Mar 11, 2021 3.800 4.090 3.720 3.800 16,301,937 -0.45(-10.59%)
Mar 10, 2021 4.060 5.440 3.800 4.250 108,722,750 +0.87(+25.74%)
Mar 09, 2021 3.710 3.920 3.240 3.380 30,264,056 -0.65(-16.13%)
Mar 08, 2021 2.520 4.350 2.460 4.030 110,481,151 +1.57(+63.82%)
Mar 05, 2021 2.480 2.510 2.302 2.460 5,890,100 -0.05(-1.99%)
Mar 04, 2021 2.450 2.570 2.310 2.510 6,249,735 -0.04(-1.57%)
Mar 03, 2021 2.670 2.730 2.380 2.550 6,768,017 -0.10(-3.77%)
Mar 02, 2021 2.800 2.900 2.620 2.650 8,091,527 -0.17(-6.03%)
Mar 01, 2021 2.820 2.980 2.680 2.820 12,044,002 +0.13(+4.83%)
Feb 26, 2021 2.940 3.165 2.610 2.690 13,268,500 -0.30(-10.03%)
Feb 25, 2021 3.670 3.970 2.910 2.990 64,799,769 -0.26(-8.00%)
Feb 24, 2021 2.320 3.450 2.320 3.250 33,826,350 +0.94(+40.69%)
Feb 23, 2021 2.400 2.520 2.170 2.310 8,857,723 -0.16(-6.48%)
Feb 22, 2021 2.420 2.600 2.350 2.470 13,651,712 +0.10(+4.22%)
Feb 19, 2021 2.500 2.590 2.350 2.370 6,350,500 -0.10(-4.05%)
Feb 18, 2021 2.420 2.820 2.300 2.470 16,650,458 +0.04(+1.65%)
Feb 17, 2021 2.620 2.620 2.400 2.430 4,335,014 -0.19(-7.25%)
Feb 16, 2021 2.820 2.830 2.620 2.620 5,359,923 -0.18(-6.43%)
Feb 12, 2021 2.760 2.890 2.710 2.800 4,936,800 -0.02(-0.71%)
Feb 11, 2021 2.970 3.050 2.680 2.820 6,540,164 -0.14(-4.73%)
Feb 10, 2021 2.830 3.340 2.770 2.960 19,018,816 +0.11(+3.86%)
Feb 09, 2021 2.970 2.970 2.730 2.850 9,338,031 -0.16(-5.32%)
Feb 08, 2021 3.100 3.110 2.900 3.010 10,957,009 -0.13(-4.14%)
Feb 05, 2021 3.270 3.480 3.070 3.140 11,982,800 -0.14(-4.27%)
Feb 04, 2021 3.530 3.540 3.150 3.280 11,951,045 -0.28(-7.87%)
Feb 03, 2021 3.840 3.840 3.380 3.560 16,765,939 +0.18(+5.33%)
Feb 02, 2021 3.990 4.060 2.870 3.380 35,275,766 -1.62(-32.40%)
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.