Experian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	46.76	47.00	46.42	46.89	46.89	1.56%	98,749
Mar 27, 2025	45.70	46.47	45.70	46.17	46.17	0.30%	55,848
Mar 26, 2025	46.11	46.47	46.00	46.03	46.03	-1.94%	123,075
Mar 25, 2025	46.81	47.19	46.72	46.94	46.94	0.19%	48,660
Mar 24, 2025	46.62	46.97	46.27	46.85	46.85	1.32%	49,529
Mar 21, 2025	45.68	46.44	45.56	46.24	46.24	-1.01%	111,720
Mar 20, 2025	46.76	47.19	46.67	46.71	46.71	2.34%	80,770
Mar 19, 2025	45.11	45.91	45.04	45.64	45.64	0.18%	73,358
Mar 18, 2025	45.67	45.81	45.35	45.56	45.56	-0.85%	53,387
Mar 17, 2025	45.71	46.09	45.69	45.95	45.95	0.44%	63,210
Mar 14, 2025	45.88	46.04	45.51	45.75	45.75	0.99%	102,226
Mar 13, 2025	45.18	45.45	45.05	45.30	45.30	-1.41%	63,977
Mar 12, 2025	45.87	46.23	45.53	45.95	45.95	1.41%	52,622
Mar 11, 2025	45.30	45.52	44.97	45.31	45.31	-0.72%	85,723
Mar 10, 2025	45.88	46.12	45.42	45.64	45.64	-2.87%	59,673
Mar 7, 2025	45.83	47.05	45.80	46.99	46.99	1.71%	69,667
Mar 6, 2025	46.51	46.98	46.15	46.20	46.20	-3.27%	73,488
Mar 5, 2025	47.53	47.98	47.21	47.76	47.76	-0.17%	68,015
Mar 4, 2025	47.33	48.54	47.08	47.84	47.84	1.01%	125,509
Mar 3, 2025	47.45	48.03	47.10	47.36	47.36	0.04%	55,749
Feb 28, 2025	47.36	47.47	46.89	47.34	47.34	0.34%	53,433
Feb 27, 2025	47.75	47.83	47.16	47.18	47.18	-2.40%	50,233
Feb 26, 2025	48.60	48.88	48.23	48.34	48.34	-0.75%	39,318
Feb 25, 2025	48.74	48.85	48.36	48.71	48.71	2.28%	51,186
Feb 24, 2025	47.93	48.04	47.53	47.62	47.62	-1.26%	50,547
Feb 21, 2025	48.70	48.70	48.14	48.23	48.23	-0.90%	34,887
Feb 20, 2025	48.47	48.83	48.40	48.67	48.67	-0.12%	173,769
Feb 19, 2025	48.59	48.77	48.44	48.73	48.73	-1.00%	102,130
Feb 18, 2025	49.51	49.56	49.03	49.22	49.22	-0.57%	54,388
Feb 14, 2025	49.74	49.86	49.46	49.50	49.50	-0.40%	58,091
Feb 13, 2025	49.23	49.71	49.13	49.70	49.70	0.71%	47,327
Feb 12, 2025	48.94	49.52	48.73	49.35	49.35	0.15%	55,426
Feb 11, 2025	49.58	49.58	49.07	49.28	49.28	1.17%	54,186
Feb 10, 2025	48.51	49.01	48.50	48.71	48.71	1.06%	124,930
Feb 7, 2025	48.92	48.97	48.10	48.20	48.20	-2.25%	147,540
Feb 6, 2025	48.70	49.55	48.68	49.31	49.31	-1.73%	53,968
Feb 5, 2025	49.75	50.18	49.69	50.18	50.18	1.39%	59,534
Feb 4, 2025	49.20	49.65	49.19	49.49	49.49	1.87%	72,441
Feb 3, 2025	48.38	49.07	48.12	48.58	48.58	-1.58%	322,191
Jan 31, 2025	49.57	50.00	49.35	49.36	49.36	-0.26%	364,208
Jan 30, 2025	49.47	49.89	49.33	49.49	49.49	0.71%	87,232
Jan 29, 2025	49.38	49.41	48.93	49.14	49.14	-0.24%	70,802
Jan 28, 2025	48.63	49.42	48.60	49.26	49.26	3.12%	119,060
Jan 27, 2025	47.11	47.83	47.11	47.77	47.77	1.70%	102,239
Jan 24, 2025	46.98	47.41	46.86	46.97	46.97	0.41%	61,524
Jan 23, 2025	46.98	47.04	46.69	46.78	46.78	-0.11%	58,908
Jan 22, 2025	47.29	47.45	46.83	46.83	46.83	-0.80%	152,020
Jan 21, 2025	46.82	47.26	46.79	47.21	47.21	3.58%	276,833
Jan 17, 2025	45.30	45.66	45.17	45.58	45.58	2.20%	309,210
Jan 16, 2025	44.15	44.80	43.99	44.60	44.60	3.75%	156,420