Expleo Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	811.00	814.80	796.00	801.55	801.55	-1.54%	15,810
Jul 23, 2026	804.90	820.30	799.95	814.10	814.10	1.62%	14,626
Jul 22, 2026	806.30	814.10	797.65	801.15	801.15	-1.03%	31,366
Jul 21, 2026	824.65	829.45	804.20	809.50	809.50	-1.84%	13,391
Jul 20, 2026	795.55	847.00	790.00	824.65	824.65	4.07%	30,080
Jul 17, 2026	799.55	801.55	790.10	792.40	792.40	-0.79%	9,429
Jul 16, 2026	803.75	813.10	796.15	798.75	798.75	-0.27%	10,000
Jul 15, 2026	801.50	808.55	794.80	800.95	800.95	-0.27%	11,106
Jul 14, 2026	822.00	831.00	801.20	803.15	803.15	-2.42%	15,304
Jul 13, 2026	806.50	828.00	800.00	823.05	823.05	1.50%	22,845
Jul 10, 2026	815.70	828.30	806.15	810.90	810.90	-2.11%	34,049
Jul 9, 2026	793.80	848.00	792.55	828.35	828.35	4.90%	56,666
Jul 8, 2026	815.00	847.90	782.50	789.65	789.65	-4.08%	69,629
Jul 7, 2026	821.00	891.20	813.50	823.25	823.25	0.16%	228,561
Jul 6, 2026	818.00	833.60	811.00	821.90	821.90	0.48%	24,539
Jul 3, 2026	816.05	824.95	811.40	818.00	818.00	0.34%	17,716
Jul 2, 2026	793.10	829.00	793.10	815.25	815.25	2.73%	31,240
Jul 1, 2026	789.50	812.15	789.50	793.60	793.60	-0.72%	17,785
Jun 30, 2026	810.00	814.95	792.05	799.35	799.35	-0.87%	9,491
Jun 29, 2026	826.40	826.45	801.00	806.35	806.35	-2.43%	21,668
Jun 25, 2026	829.00	839.00	815.00	826.40	826.40	0.01%	16,027
Jun 24, 2026	821.50	831.00	814.15	826.30	826.30	1.05%	14,457
Jun 23, 2026	822.55	823.70	806.10	817.70	817.70	-0.84%	14,579
Jun 22, 2026	814.20	830.00	814.20	824.60	824.60	1.75%	14,491
Jun 19, 2026	824.65	830.00	807.00	810.45	810.45	-2.69%	19,727
Jun 18, 2026	832.30	845.00	821.00	832.85	832.85	0.14%	14,318
Jun 17, 2026	832.25	840.00	821.00	831.65	831.65	-0.06%	16,265
Jun 16, 2026	803.65	838.30	803.65	832.15	832.15	3.55%	42,682
Jun 15, 2026	800.00	824.05	785.90	803.65	803.65	2.40%	23,114
Jun 12, 2026	780.00	799.95	763.35	784.85	784.85	1.15%	25,941
Jun 11, 2026	793.40	802.45	771.05	775.95	775.95	-2.20%	21,321
Jun 10, 2026	824.75	826.00	787.00	793.40	793.40	-3.71%	31,586
Jun 9, 2026	827.00	839.00	809.00	823.95	823.95	-0.25%	28,962
Jun 8, 2026	845.05	855.10	815.00	826.05	826.05	-3.62%	53,772
Jun 5, 2026	875.00	887.95	849.75	857.10	857.10	-1.18%	38,752
Jun 4, 2026	870.60	880.00	857.45	867.30	867.30	-1.48%	30,173
Jun 3, 2026	909.00	911.80	869.55	880.35	880.35	-2.68%	46,816
Jun 2, 2026	878.00	944.45	878.00	904.55	904.55	3.43%	120,060
Jun 1, 2026	884.00	941.15	864.80	874.55	874.55	0.03%	77,569
May 29, 2026	885.15	888.40	863.15	874.25	874.25	-1.23%	32,019
May 27, 2026	898.90	900.00	880.00	885.15	885.15	-1.53%	22,429
May 26, 2026	910.00	919.00	891.45	898.90	898.90	-0.67%	24,619
May 25, 2026	915.40	924.95	895.60	905.00	905.00	0.35%	26,486
May 22, 2026	965.10	965.10	897.75	901.85	901.85	-5.53%	49,551
May 21, 2026	945.00	977.70	945.00	954.60	954.60	2.49%	91,253
May 20, 2026	920.00	944.15	912.60	931.45	931.45	1.07%	57,740
May 19, 2026	905.80	934.00	900.00	921.60	921.60	1.85%	66,395
May 18, 2026	903.95	925.00	865.60	904.90	904.90	2.17%	56,869
May 15, 2026	897.35	898.45	880.00	885.65	885.65	-0.22%	46,717
May 14, 2026	935.00	950.00	883.40	887.60	887.60	0.48%	175,701