Expleo Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	885.75	904.00	845.35	883.40	883.40	-0.27%	100,228
May 12, 2026	887.00	962.25	872.00	885.75	885.75	0.85%	833,353
May 11, 2026	842.65	999.00	842.50	878.25	878.25	4.24%	1,638,180
May 8, 2026	842.00	851.30	834.95	842.50	842.50	0.86%	17,789
May 7, 2026	828.65	854.00	828.65	835.30	835.30	1.28%	18,627
May 6, 2026	823.90	837.95	820.00	824.75	824.75	0.54%	10,105
May 5, 2026	825.25	845.00	815.10	820.30	820.30	-0.10%	7,332
May 4, 2026	820.00	837.10	810.00	821.10	821.10	0.83%	12,090
Apr 30, 2026	814.95	818.00	805.05	814.35	814.35	0.12%	9,709
Apr 29, 2026	809.35	817.95	805.40	813.35	813.35	-0.10%	9,982
Apr 28, 2026	822.85	823.00	808.00	814.15	814.15	-0.66%	9,530
Apr 27, 2026	855.00	855.10	802.00	819.55	819.55	1.97%	22,871
Apr 24, 2026	825.00	827.20	797.00	803.75	803.75	-2.68%	23,614
Apr 23, 2026	838.00	844.00	821.10	825.85	825.85	-1.79%	12,617
Apr 22, 2026	834.00	869.00	816.80	840.90	840.90	1.02%	34,244
Apr 21, 2026	830.00	844.80	827.05	832.40	832.40	0.49%	14,063
Apr 20, 2026	834.00	846.00	821.05	828.35	828.35	-0.58%	21,026
Apr 17, 2026	794.75	862.30	790.05	833.20	833.20	5.88%	71,392
Apr 16, 2026	779.95	799.00	771.00	786.90	786.90	1.88%	28,065
Apr 15, 2026	760.00	790.95	751.45	772.40	772.40	3.39%	38,489
Apr 13, 2026	755.55	755.55	736.05	747.05	747.05	-1.13%	12,216
Apr 10, 2026	769.85	769.85	753.00	755.55	755.55	-0.38%	13,495
Apr 9, 2026	773.05	786.00	753.50	758.45	758.45	-1.10%	25,115
Apr 8, 2026	790.00	790.00	753.55	766.90	766.90	2.71%	26,872
Apr 7, 2026	727.80	760.00	710.15	746.70	746.70	3.51%	30,778
Apr 6, 2026	726.95	735.00	705.00	721.40	721.40	0.08%	11,598
Apr 2, 2026	706.85	734.90	690.60	720.85	720.85	1.98%	15,260
Apr 1, 2026	668.00	713.20	668.00	706.85	706.85	9.27%	31,215
Mar 30, 2026	675.50	680.75	640.00	646.90	646.90	-5.64%	59,685
Mar 27, 2026	704.00	711.50	680.40	685.60	685.60	-2.66%	72,911
Mar 25, 2026	713.80	737.25	699.00	704.30	704.30	-0.84%	65,954
Mar 24, 2026	707.10	716.95	689.95	710.25	710.25	1.29%	31,345
Mar 23, 2026	711.00	719.95	685.10	701.20	701.20	-2.65%	33,417
Mar 20, 2026	721.00	733.95	718.00	720.30	720.30	0.20%	15,674
Mar 19, 2026	752.00	753.00	713.00	718.85	718.85	-4.50%	12,908
Mar 18, 2026	711.20	761.55	711.20	752.75	752.75	4.78%	99,315
Mar 17, 2026	715.70	726.55	703.35	718.40	718.40	1.10%	47,319
Mar 16, 2026	724.00	735.10	704.00	710.55	710.55	-2.80%	52,877
Mar 13, 2026	745.70	746.45	728.00	731.00	731.00	-1.63%	24,279
Mar 12, 2026	763.30	763.30	737.00	743.10	743.10	-1.89%	38,560
Mar 11, 2026	775.00	789.90	755.00	757.45	757.45	-2.26%	26,830
Mar 10, 2026	746.95	784.00	744.85	775.00	775.00	4.03%	23,023