Experian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	43.35	43.54	43.05	43.30	43.30	-	107,760
Dec 23, 2024	43.14	43.55	43.00	43.30	43.30	-1.52%	974,236
Dec 20, 2024	43.20	44.23	43.20	43.97	43.97	0.50%	1,182,509
Dec 19, 2024	44.55	44.55	43.62	43.75	43.75	-1.91%	546,661
Dec 18, 2024	45.96	45.96	44.56	44.60	44.60	-1.93%	201,318
Dec 17, 2024	46.08	46.08	45.48	45.48	45.48	-0.55%	363,148
Dec 16, 2024	45.62	46.22	45.62	45.73	45.73	0.51%	144,204
Dec 13, 2024	46.08	46.08	45.28	45.50	45.50	-1.43%	42,628
Dec 12, 2024	46.17	46.58	46.16	46.16	46.16	-1.41%	61,075
Dec 11, 2024	46.96	47.00	46.43	46.82	46.82	0.97%	81,200
Dec 10, 2024	46.81	46.84	46.34	46.37	46.37	-0.96%	46,467
Dec 9, 2024	47.55	47.66	46.82	46.82	46.82	-1.24%	77,159
Dec 6, 2024	47.54	47.54	47.09	47.41	47.41	-0.23%	49,303
Dec 5, 2024	47.08	47.78	47.08	47.52	47.52	-0.83%	57,821
Dec 4, 2024	47.45	48.01	47.40	47.92	47.92	1.19%	38,218
Dec 3, 2024	47.14	47.60	47.14	47.36	47.36	-0.17%	74,755
Dec 2, 2024	47.65	47.65	47.25	47.44	47.44	-0.82%	111,109
Nov 29, 2024	47.19	47.83	47.12	47.83	47.83	-0.71%	29,219
Nov 27, 2024	48.01	48.37	47.98	48.17	48.17	1.39%	33,527
Nov 26, 2024	47.28	47.55	47.23	47.51	47.51	-1.29%	67,547
Nov 25, 2024	47.64	48.29	47.64	48.13	48.13	0.63%	55,315
Nov 22, 2024	48.07	48.07	47.62	47.83	47.83	2.14%	50,755
Nov 21, 2024	46.60	47.04	46.44	46.83	46.83	1.47%	59,591
Nov 20, 2024	46.45	46.45	45.88	46.15	46.15	-1.07%	85,509
Nov 19, 2024	46.31	46.91	46.26	46.65	46.65	0.47%	722,880
Nov 18, 2024	45.64	46.43	45.62	46.43	46.43	2.16%	182,100
Nov 15, 2024	45.71	45.76	45.28	45.45	45.45	-1.77%	101,016
Nov 14, 2024	46.72	46.82	46.07	46.27	46.27	-3.44%	65,861
Nov 13, 2024	47.39	47.99	47.31	47.92	47.92	-2.70%	74,315
Nov 12, 2024	49.93	49.93	49.03	49.25	49.25	-2.94%	204,781
Nov 11, 2024	50.75	50.83	50.34	50.74	50.74	0.85%	50,637
Nov 8, 2024	49.97	50.31	49.78	50.31	50.31	-0.24%	90,867
Nov 7, 2024	50.30	50.59	50.15	50.43	50.43	1.55%	48,654
Nov 6, 2024	50.19	50.19	49.39	49.66	49.66	-1.19%	38,864
Nov 5, 2024	49.93	50.46	49.89	50.26	50.26	1.29%	28,669
Nov 4, 2024	49.85	50.08	49.45	49.62	49.62	0.02%	36,059
Nov 1, 2024	49.48	49.86	49.44	49.61	49.61	1.62%	34,153
Oct 31, 2024	48.66	48.85	48.25	48.82	48.82	-0.25%	85,524
Oct 30, 2024	48.90	49.41	48.89	48.94	48.94	-2.28%	78,110
Oct 29, 2024	49.76	50.23	49.66	50.08	50.08	-0.22%	98,664
Oct 28, 2024	50.42	50.65	50.14	50.19	50.19	0.56%	31,078
Oct 25, 2024	50.10	50.33	49.91	49.91	49.91	-0.42%	62,396
Oct 24, 2024	49.97	50.15	49.76	50.12	50.12	1.17%	40,891
Oct 23, 2024	49.93	49.93	49.42	49.54	49.54	-0.87%	57,566
Oct 22, 2024	49.81	50.02	49.69	49.98	49.98	-0.94%	77,664
Oct 21, 2024	50.69	50.83	50.39	50.45	50.45	-1.64%	92,224
Oct 18, 2024	51.33	51.44	51.17	51.29	51.29	-0.37%	39,282
Oct 17, 2024	51.42	51.64	51.26	51.48	51.48	0.96%	84,290
Oct 16, 2024	51.32	51.32	50.91	50.99	50.99	-0.39%	39,930
Oct 15, 2024	51.82	51.82	51.15	51.19	51.19	-0.43%	27,435
Oct 14, 2024	50.95	51.46	50.94	51.41	51.41	0.41%	24,992
Oct 11, 2024	50.82	51.20	50.82	51.20	51.20	1.49%	52,475
Oct 10, 2024	50.32	50.51	50.24	50.45	50.45	-0.34%	68,283
Oct 9, 2024	50.44	50.69	50.39	50.62	50.62	-0.69%	49,189
Oct 8, 2024	50.69	50.97	50.52	50.97	50.97	0.95%	38,633
Oct 7, 2024	50.97	50.97	50.40	50.49	50.49	-1.04%	64,034
Oct 4, 2024	51.19	51.19	50.50	51.02	51.02	-1.56%	53,567
Oct 3, 2024	51.77	52.02	51.57	51.83	51.83	-1.22%	65,002
Oct 2, 2024	52.30	52.62	52.24	52.47	52.47	-0.08%	52,645
Oct 1, 2024	52.84	52.84	52.24	52.51	52.51	-0.32%	33,224
Sep 30, 2024	52.82	53.10	52.43	52.68	52.68	0.48%	41,428
Sep 27, 2024	52.59	52.76	52.33	52.43	52.43	0.06%	47,070
Sep 26, 2024	52.84	52.87	52.24	52.40	52.40	1.97%	52,987
Sep 25, 2024	51.95	52.07	51.36	51.39	51.39	-0.43%	47,851
Sep 24, 2024	50.75	51.72	50.75	51.61	51.61	-0.23%	39,232
Sep 23, 2024	51.29	51.74	51.23	51.73	51.73	2.03%	31,910
Sep 20, 2024	50.92	50.99	50.56	50.70	50.70	-1.53%	46,278
Sep 19, 2024	51.21	51.63	51.20	51.49	51.49	1.78%	49,787
Sep 18, 2024	50.26	50.68	49.92	50.59	50.59	0.86%	32,325
Sep 17, 2024	50.69	50.75	50.00	50.16	50.16	0.38%	31,855
Sep 16, 2024	49.81	50.00	49.62	49.97	49.97	1.01%	37,979
Sep 13, 2024	49.61	49.87	49.38	49.47	49.47	0.24%	29,906
Sep 12, 2024	48.88	49.41	48.78	49.35	49.35	2.00%	43,433
Sep 11, 2024	48.05	48.39	47.18	48.38	48.38	-	52,666
Sep 10, 2024	48.42	48.42	47.91	48.38	48.38	0.39%	45,726
Sep 9, 2024	48.15	48.50	48.10	48.19	48.19	2.18%	34,332
Sep 6, 2024	48.20	48.31	47.05	47.16	47.16	0.08%	26,129
Sep 5, 2024	47.27	47.65	47.03	47.12	47.12	-0.86%	30,554
Sep 4, 2024	47.46	47.90	47.41	47.53	47.53	-0.73%	26,207
Sep 3, 2024	48.58	48.62	47.77	47.88	47.88	-1.48%	27,349
Aug 30, 2024	48.47	48.60	48.26	48.60	48.60	-0.31%	42,491
Aug 29, 2024	48.36	48.92	48.31	48.75	48.75	0.97%	160,764
Aug 28, 2024	48.23	48.44	48.02	48.28	48.28	0.69%	95,451
Aug 27, 2024	47.90	48.17	47.75	47.95	47.95	0.10%	42,923
Aug 26, 2024	49.09	49.09	46.54	47.90	47.90	-0.58%	56,636
Aug 23, 2024	47.69	48.18	47.47	48.18	48.18	1.41%	50,334
Aug 22, 2024	47.87	47.92	47.44	47.51	47.51	-0.25%	36,612
Aug 21, 2024	47.37	47.67	47.29	47.63	47.63	1.90%	77,043
Aug 20, 2024	46.70	46.95	46.60	46.74	46.74	0.19%	103,597
Aug 19, 2024	46.42	46.89	46.41	46.65	46.65	0.72%	53,698
Aug 16, 2024	46.07	46.37	46.06	46.32	46.32	0.49%	32,329
Aug 15, 2024	46.18	46.34	46.07	46.09	46.09	0.13%	32,785
Aug 14, 2024	45.78	46.10	45.78	46.03	46.03	0.90%	41,463
Aug 13, 2024	45.00	45.63	45.00	45.62	45.62	1.47%	77,626
Aug 12, 2024	44.69	45.08	44.58	44.96	44.96	0.76%	43,377
Aug 9, 2024	44.48	44.72	44.36	44.62	44.62	0.11%	38,386
Aug 8, 2024	43.97	44.62	43.87	44.57	44.57	2.06%	55,653
Aug 7, 2024	43.94	44.41	43.64	43.67	43.67	0.81%	63,566
Aug 6, 2024	42.78	43.67	42.76	43.32	43.32	0.37%	80,536
Aug 5, 2024	42.77	43.59	42.76	43.16	43.16	-4.05%	57,740