Expro Group Holdings N.V. (XPRO)
NYSE: XPRO · Real-Time Price · USD
8.16
-0.18 (-2.16%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Expro Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 8.10 | 8.30 | 8.03 | 8.18 | 8.18 | -1.92% | 1,038,968 |
| Apr 24, 2025 | 8.19 | 8.38 | 7.96 | 8.34 | 8.34 | 3.22% | 957,172 |
| Apr 23, 2025 | 8.30 | 8.40 | 7.85 | 8.08 | 8.08 | 0.25% | 1,196,423 |
| Apr 22, 2025 | 8.54 | 8.62 | 7.99 | 8.06 | 8.06 | -5.18% | 1,031,824 |
| Apr 21, 2025 | 8.46 | 8.58 | 8.24 | 8.50 | 8.50 | -1.85% | 1,318,043 |
| Apr 17, 2025 | 8.44 | 8.76 | 8.35 | 8.66 | 8.66 | 3.96% | 1,114,629 |
| Apr 16, 2025 | 8.16 | 8.36 | 8.09 | 8.33 | 8.33 | 3.22% | 1,323,031 |
| Apr 15, 2025 | 7.94 | 8.15 | 7.91 | 8.07 | 8.07 | 1.00% | 1,237,192 |
| Apr 14, 2025 | 8.17 | 8.23 | 7.67 | 7.99 | 7.99 | 0.50% | 1,402,478 |
| Apr 11, 2025 | 7.77 | 7.98 | 7.35 | 7.95 | 7.95 | 3.25% | 1,538,325 |
| Apr 10, 2025 | 7.96 | 7.97 | 7.26 | 7.70 | 7.70 | -8.55% | 1,717,990 |
| Apr 9, 2025 | 6.74 | 8.69 | 6.70 | 8.42 | 8.42 | 21.85% | 2,534,291 |
| Apr 8, 2025 | 8.16 | 8.20 | 6.73 | 6.91 | 6.91 | -11.52% | 2,477,262 |
| Apr 7, 2025 | 7.51 | 8.35 | 7.34 | 7.81 | 7.81 | -1.39% | 2,305,555 |
| Apr 4, 2025 | 8.12 | 8.16 | 7.44 | 7.92 | 7.92 | -9.49% | 2,570,424 |
| Apr 3, 2025 | 9.28 | 9.42 | 8.69 | 8.75 | 8.75 | -12.59% | 1,661,321 |
| Apr 2, 2025 | 9.75 | 10.01 | 9.66 | 10.01 | 10.01 | 0.70% | 1,324,142 |
| Apr 1, 2025 | 9.88 | 10.08 | 9.66 | 9.94 | 9.94 | - | 1,167,619 |
| Mar 31, 2025 | 9.96 | 10.03 | 9.70 | 9.94 | 9.94 | -1.58% | 1,859,760 |
| Mar 28, 2025 | 10.45 | 10.61 | 10.03 | 10.10 | 10.10 | -4.17% | 820,839 |
| Mar 27, 2025 | 10.65 | 10.74 | 10.44 | 10.54 | 10.54 | -1.40% | 1,345,782 |
| Mar 26, 2025 | 10.84 | 10.91 | 10.61 | 10.69 | 10.69 | - | 875,975 |
| Mar 25, 2025 | 10.72 | 10.96 | 10.51 | 10.69 | 10.69 | 0.56% | 980,996 |
| Mar 24, 2025 | 10.49 | 10.70 | 10.40 | 10.63 | 10.63 | 3.71% | 1,435,799 |
| Mar 21, 2025 | 10.48 | 10.56 | 10.24 | 10.25 | 10.25 | -3.85% | 2,219,503 |
| Mar 20, 2025 | 10.62 | 10.78 | 10.55 | 10.66 | 10.66 | -1.39% | 1,359,866 |
| Mar 19, 2025 | 10.64 | 10.93 | 10.46 | 10.81 | 10.81 | 2.17% | 1,099,433 |
| Mar 18, 2025 | 10.65 | 10.69 | 10.39 | 10.58 | 10.58 | -0.09% | 1,749,517 |
| Mar 17, 2025 | 10.68 | 10.89 | 10.46 | 10.59 | 10.59 | -0.75% | 1,117,435 |
| Mar 14, 2025 | 10.46 | 10.77 | 10.44 | 10.67 | 10.67 | 3.39% | 1,199,248 |
| Mar 13, 2025 | 10.87 | 11.19 | 10.27 | 10.32 | 10.32 | -4.88% | 833,302 |
| Mar 12, 2025 | 10.47 | 11.11 | 10.29 | 10.85 | 10.85 | 3.63% | 1,234,115 |
| Mar 11, 2025 | 10.16 | 10.72 | 9.93 | 10.47 | 10.47 | 3.46% | 2,077,100 |
| Mar 10, 2025 | 10.60 | 10.79 | 10.06 | 10.12 | 10.12 | -5.33% | 1,461,690 |
| Mar 7, 2025 | 10.32 | 10.98 | 10.28 | 10.69 | 10.69 | 4.60% | 1,483,489 |
| Mar 6, 2025 | 10.10 | 10.33 | 9.87 | 10.22 | 10.22 | -0.20% | 2,106,434 |
| Mar 5, 2025 | 9.90 | 10.33 | 9.85 | 10.24 | 10.24 | 1.49% | 2,473,456 |
| Mar 4, 2025 | 10.53 | 10.53 | 10.01 | 10.09 | 10.09 | -6.75% | 1,269,767 |
| Mar 3, 2025 | 12.01 | 12.01 | 10.70 | 10.82 | 10.82 | -9.00% | 1,180,817 |
| Feb 28, 2025 | 12.02 | 12.06 | 11.65 | 11.89 | 11.89 | -0.92% | 991,184 |
| Feb 27, 2025 | 12.15 | 12.42 | 11.99 | 12.00 | 12.00 | -0.17% | 1,011,909 |
| Feb 26, 2025 | 12.81 | 13.00 | 11.99 | 12.02 | 12.02 | -7.32% | 1,099,518 |
| Feb 25, 2025 | 13.90 | 14.75 | 12.48 | 12.97 | 12.97 | -0.38% | 1,642,135 |
| Feb 24, 2025 | 13.05 | 13.26 | 12.91 | 13.02 | 13.02 | -0.31% | 647,048 |
| Feb 21, 2025 | 13.49 | 13.49 | 12.88 | 13.06 | 13.06 | -2.46% | 937,871 |
| Feb 20, 2025 | 13.46 | 13.69 | 13.33 | 13.39 | 13.39 | -1.33% | 593,905 |
| Feb 19, 2025 | 13.96 | 14.15 | 13.51 | 13.57 | 13.57 | -3.28% | 609,063 |
| Feb 18, 2025 | 13.62 | 14.23 | 13.54 | 14.03 | 14.03 | 4.08% | 1,124,353 |
| Feb 14, 2025 | 13.52 | 13.59 | 13.19 | 13.48 | 13.48 | 1.43% | 467,789 |
| Feb 13, 2025 | 13.20 | 13.30 | 13.02 | 13.29 | 13.29 | 0.30% | 583,280 |