Experian plc (EXPGY)
OTCMKTS
· Delayed Price · Currency is USD
48.23
-0.44 (-0.90%)
Feb 21, 2025, 3:00 PM EST
Experian Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jan 15, 2025 | 42.83 | 43.30 | 42.72 | 42.99 | 42.99 | 2.36% | 241,682 |
Jan 14, 2025 | 42.11 | 42.30 | 41.67 | 42.00 | 42.00 | 0.24% | 98,948 |
Jan 13, 2025 | 41.23 | 41.90 | 41.23 | 41.90 | 41.90 | -0.95% | 76,980 |
Jan 10, 2025 | 42.42 | 42.43 | 41.86 | 42.30 | 42.30 | -0.66% | 92,833 |
Jan 8, 2025 | 42.31 | 42.83 | 42.28 | 42.58 | 42.39 | 0.42% | 81,625 |
Jan 7, 2025 | 42.56 | 45.27 | 42.33 | 42.40 | 42.21 | -2.03% | 100,356 |
Jan 6, 2025 | 43.00 | 43.93 | 43.00 | 43.28 | 43.08 | 0.82% | 102,044 |
Jan 3, 2025 | 42.50 | 42.99 | 42.46 | 42.93 | 42.74 | 0.56% | 84,856 |
Jan 2, 2025 | 42.62 | 43.02 | 42.62 | 42.69 | 42.50 | -0.09% | 139,761 |
Dec 31, 2024 | 42.49 | 43.09 | 42.49 | 42.73 | 42.54 | 0.05% | 383,293 |
Dec 30, 2024 | 43.05 | 43.05 | 42.58 | 42.71 | 42.52 | -1.39% | 780,430 |
Dec 27, 2024 | 43.36 | 43.57 | 43.20 | 43.31 | 43.11 | -0.46% | 684,869 |
Dec 26, 2024 | 42.74 | 43.63 | 42.74 | 43.51 | 43.31 | 0.48% | 910,476 |
Dec 24, 2024 | 43.35 | 43.54 | 43.05 | 43.30 | 43.10 | - | 107,760 |
Dec 23, 2024 | 43.14 | 43.55 | 43.00 | 43.30 | 43.10 | -1.52% | 974,236 |
Dec 20, 2024 | 43.20 | 44.23 | 43.20 | 43.97 | 43.77 | 0.50% | 1,182,509 |
Dec 19, 2024 | 44.55 | 44.55 | 43.62 | 43.75 | 43.55 | -1.91% | 546,661 |
Dec 18, 2024 | 45.96 | 45.96 | 44.56 | 44.60 | 44.40 | -1.93% | 201,318 |
Dec 17, 2024 | 46.08 | 46.08 | 45.48 | 45.48 | 45.27 | -0.55% | 363,148 |
Dec 16, 2024 | 45.62 | 46.22 | 45.62 | 45.73 | 45.52 | 0.51% | 144,204 |
Dec 13, 2024 | 46.08 | 46.08 | 45.28 | 45.50 | 45.29 | -1.43% | 42,628 |
Dec 12, 2024 | 46.17 | 46.58 | 46.16 | 46.16 | 45.95 | -1.41% | 61,075 |
Dec 11, 2024 | 46.96 | 47.00 | 46.43 | 46.82 | 46.61 | 0.97% | 81,200 |
Dec 10, 2024 | 46.81 | 46.84 | 46.34 | 46.37 | 46.16 | -0.96% | 46,467 |
Dec 9, 2024 | 47.55 | 47.66 | 46.82 | 46.82 | 46.61 | -1.24% | 77,159 |
Dec 6, 2024 | 47.54 | 47.54 | 47.09 | 47.41 | 47.20 | -0.23% | 49,303 |
Dec 5, 2024 | 47.08 | 47.78 | 47.08 | 47.52 | 47.31 | -0.83% | 57,821 |
Dec 4, 2024 | 47.45 | 48.01 | 47.40 | 47.92 | 47.70 | 1.19% | 38,218 |
Dec 3, 2024 | 47.14 | 47.60 | 47.14 | 47.36 | 47.14 | -0.17% | 74,755 |
Dec 2, 2024 | 47.65 | 47.65 | 47.25 | 47.44 | 47.23 | -0.82% | 111,109 |
Nov 29, 2024 | 47.19 | 47.83 | 47.12 | 47.83 | 47.61 | -0.71% | 29,219 |
Nov 27, 2024 | 48.01 | 48.37 | 47.98 | 48.17 | 47.95 | 1.39% | 33,527 |
Nov 26, 2024 | 47.28 | 47.55 | 47.23 | 47.51 | 47.30 | -1.29% | 67,547 |
Nov 25, 2024 | 47.64 | 48.29 | 47.64 | 48.13 | 47.91 | 0.63% | 55,315 |
Nov 22, 2024 | 48.07 | 48.07 | 47.62 | 47.83 | 47.61 | 2.14% | 50,755 |
Nov 21, 2024 | 46.60 | 47.04 | 46.44 | 46.83 | 46.62 | 1.47% | 59,591 |
Nov 20, 2024 | 46.45 | 46.45 | 45.88 | 46.15 | 45.94 | -1.07% | 85,509 |
Nov 19, 2024 | 46.31 | 46.91 | 46.26 | 46.65 | 46.44 | 0.47% | 722,880 |
Nov 18, 2024 | 45.64 | 46.43 | 45.62 | 46.43 | 46.22 | 2.16% | 182,100 |
Nov 15, 2024 | 45.71 | 45.76 | 45.28 | 45.45 | 45.24 | -1.77% | 101,016 |
Nov 14, 2024 | 46.72 | 46.82 | 46.07 | 46.27 | 46.06 | -3.44% | 65,861 |
Nov 13, 2024 | 47.39 | 47.99 | 47.31 | 47.92 | 47.70 | -2.70% | 74,315 |
Nov 12, 2024 | 49.93 | 49.93 | 49.03 | 49.25 | 49.03 | -2.94% | 204,781 |
Nov 11, 2024 | 50.75 | 50.83 | 50.34 | 50.74 | 50.51 | 0.85% | 50,637 |
Nov 8, 2024 | 49.97 | 50.31 | 49.78 | 50.31 | 50.08 | -0.24% | 90,867 |
Nov 7, 2024 | 50.30 | 50.59 | 50.15 | 50.43 | 50.20 | 1.55% | 48,654 |
Nov 6, 2024 | 50.19 | 50.19 | 49.39 | 49.66 | 49.44 | -1.19% | 38,864 |
Nov 5, 2024 | 49.93 | 50.46 | 49.89 | 50.26 | 50.03 | 1.29% | 28,669 |
Nov 4, 2024 | 49.85 | 50.08 | 49.45 | 49.62 | 49.40 | 0.02% | 36,059 |
Nov 1, 2024 | 49.48 | 49.86 | 49.44 | 49.61 | 49.39 | 1.62% | 34,153 |
Oct 31, 2024 | 48.66 | 48.85 | 48.25 | 48.82 | 48.60 | -0.25% | 85,524 |
Oct 30, 2024 | 48.90 | 49.41 | 48.89 | 48.94 | 48.72 | -2.28% | 78,110 |
Oct 29, 2024 | 49.76 | 50.23 | 49.66 | 50.08 | 49.85 | -0.22% | 98,664 |
Oct 28, 2024 | 50.42 | 50.65 | 50.14 | 50.19 | 49.96 | 0.56% | 31,078 |
Oct 25, 2024 | 50.10 | 50.33 | 49.91 | 49.91 | 49.68 | -0.42% | 62,396 |
Oct 24, 2024 | 49.97 | 50.15 | 49.76 | 50.12 | 49.89 | 1.17% | 40,891 |
Oct 23, 2024 | 49.93 | 49.93 | 49.42 | 49.54 | 49.32 | -0.87% | 57,566 |
Oct 22, 2024 | 49.81 | 50.02 | 49.69 | 49.98 | 49.75 | -0.94% | 77,664 |
Oct 21, 2024 | 50.69 | 50.83 | 50.39 | 50.45 | 50.22 | -1.64% | 92,224 |
Oct 18, 2024 | 51.33 | 51.44 | 51.17 | 51.29 | 51.06 | -0.37% | 39,282 |
Oct 17, 2024 | 51.42 | 51.64 | 51.26 | 51.48 | 51.25 | 0.96% | 84,290 |
Oct 16, 2024 | 51.32 | 51.32 | 50.91 | 50.99 | 50.76 | -0.39% | 39,930 |
Oct 15, 2024 | 51.82 | 51.82 | 51.15 | 51.19 | 50.96 | -0.43% | 27,435 |
Oct 14, 2024 | 50.95 | 51.46 | 50.94 | 51.41 | 51.18 | 0.41% | 24,992 |
Oct 11, 2024 | 50.82 | 51.20 | 50.82 | 51.20 | 50.97 | 1.49% | 52,475 |
Oct 10, 2024 | 50.32 | 50.51 | 50.24 | 50.45 | 50.22 | -0.34% | 68,283 |
Oct 9, 2024 | 50.44 | 50.69 | 50.39 | 50.62 | 50.39 | -0.69% | 49,189 |
Oct 8, 2024 | 50.69 | 50.97 | 50.52 | 50.97 | 50.74 | 0.95% | 38,633 |
Oct 7, 2024 | 50.97 | 50.97 | 50.40 | 50.49 | 50.26 | -1.04% | 64,034 |
Oct 4, 2024 | 51.19 | 51.19 | 50.50 | 51.02 | 50.79 | -1.56% | 53,567 |
Oct 3, 2024 | 51.77 | 52.02 | 51.57 | 51.83 | 51.60 | -1.22% | 65,002 |
Oct 2, 2024 | 52.30 | 52.62 | 52.24 | 52.47 | 52.23 | -0.08% | 52,645 |
Oct 1, 2024 | 52.84 | 52.84 | 52.24 | 52.51 | 52.27 | -0.32% | 33,224 |
Sep 30, 2024 | 52.82 | 53.10 | 52.43 | 52.68 | 52.44 | 0.48% | 41,428 |
Sep 27, 2024 | 52.59 | 52.76 | 52.33 | 52.43 | 52.19 | 0.06% | 47,070 |