Experian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	51.08	51.92	51.08	51.60	51.60	2.32%	35,151
Jun 4, 2025	50.44	50.69	50.36	50.43	50.43	1.27%	32,220
Jun 3, 2025	49.76	49.88	49.44	49.80	49.80	-0.59%	55,210
Jun 2, 2025	49.64	50.14	49.57	50.10	50.10	0.43%	98,903
May 30, 2025	49.62	49.93	49.32	49.88	49.88	0.18%	150,239
May 29, 2025	49.81	49.90	49.40	49.79	49.79	-0.44%	70,608
May 28, 2025	50.13	50.16	49.72	50.01	50.01	-1.42%	63,687
May 27, 2025	51.48	51.48	50.50	50.73	50.73	-1.02%	65,757
May 23, 2025	50.91	51.45	50.80	51.25	51.25	0.24%	38,080
May 22, 2025	50.57	51.32	50.51	51.13	51.13	-0.91%	50,577
May 21, 2025	51.75	52.30	51.21	51.60	51.60	-1.92%	66,570
May 20, 2025	52.48	52.68	52.15	52.61	52.61	-0.53%	89,001
May 19, 2025	52.09	52.89	52.09	52.89	52.89	0.86%	45,372
May 16, 2025	52.44	52.45	51.84	52.44	52.44	0.11%	62,348
May 15, 2025	52.14	52.41	52.08	52.38	52.38	2.22%	49,811
May 14, 2025	51.72	51.82	51.13	51.24	51.24	-3.48%	110,219
May 13, 2025	52.18	53.17	52.12	53.09	53.09	2.79%	81,876
May 12, 2025	51.50	51.70	50.94	51.65	51.65	1.33%	106,443
May 9, 2025	51.03	51.21	50.93	50.97	50.97	0.07%	52,955
May 8, 2025	51.36	51.45	50.90	50.93	50.93	0.06%	54,656
May 7, 2025	50.75	51.21	50.75	50.91	50.91	0.23%	41,245
May 6, 2025	50.74	50.94	50.58	50.79	50.79	-1.21%	46,890
May 5, 2025	51.80	52.10	51.10	51.41	51.41	-0.14%	50,245
May 2, 2025	51.14	51.50	51.13	51.48	51.48	3.12%	56,233
May 1, 2025	49.90	50.87	49.81	49.92	49.92	0.42%	53,161
Apr 30, 2025	49.07	49.75	48.92	49.71	49.71	2.07%	40,990
Apr 29, 2025	48.22	48.99	48.22	48.70	48.70	-0.01%	66,996
Apr 28, 2025	48.44	48.71	48.26	48.71	48.71	0.11%	67,755
Apr 25, 2025	48.35	48.65	47.92	48.65	48.65	0.79%	30,047
Apr 24, 2025	47.61	48.28	47.51	48.27	48.27	1.45%	66,826
Apr 23, 2025	47.73	48.23	47.38	47.58	47.58	0.74%	75,098
Apr 22, 2025	47.13	47.50	46.98	47.23	47.23	4.93%	74,818
Apr 21, 2025	47.00	47.00	44.63	45.01	45.01	-1.23%	64,871
Apr 17, 2025	45.62	46.02	45.47	45.57	45.57	0.71%	47,736
Apr 16, 2025	45.46	45.82	44.82	45.25	45.25	-1.31%	107,203
Apr 15, 2025	45.82	46.24	45.76	45.85	45.85	2.07%	75,724
Apr 14, 2025	44.90	45.42	44.57	44.92	44.92	0.02%	95,363
Apr 11, 2025	43.99	45.20	43.47	44.91	44.91	2.30%	126,679
Apr 10, 2025	44.14	44.86	43.21	43.90	43.90	-1.61%	76,113
Apr 9, 2025	40.96	44.62	40.79	44.62	44.62	9.63%	129,791
Apr 8, 2025	41.49	41.85	40.05	40.70	40.70	2.20%	404,180
Apr 7, 2025	39.53	41.89	39.08	39.83	39.83	-3.57%	231,912
Apr 4, 2025	42.55	42.86	41.25	41.30	41.30	-9.81%	72,407
Apr 3, 2025	45.64	46.22	45.64	45.79	45.79	-2.51%	58,561
Apr 2, 2025	46.09	46.98	46.08	46.97	46.97	1.10%	37,948
Apr 1, 2025	46.51	46.65	46.20	46.46	46.46	0.13%	59,243
Mar 31, 2025	46.18	46.46	45.92	46.40	46.40	-1.04%	62,642
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