Expro Group Holdings N.V. (XPRO)
NYSE: XPRO · Real-Time Price · USD
8.42
-0.75 (-8.18%)
Jun 23, 2025, 4:00 PM - Market closed
Expro Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 9.22 | 9.22 | 8.36 | 8.42 | 8.42 | -8.18% | 1,236,202 |
| Jun 20, 2025 | 9.64 | 9.76 | 9.11 | 9.17 | 9.17 | -4.48% | 1,397,727 |
| Jun 18, 2025 | 9.54 | 9.72 | 9.41 | 9.60 | 9.60 | 0.63% | 2,290,864 |
| Jun 17, 2025 | 9.61 | 9.87 | 9.54 | 9.54 | 9.54 | 0.10% | 806,245 |
| Jun 16, 2025 | 9.40 | 9.61 | 9.24 | 9.53 | 9.53 | -0.21% | 1,026,499 |
| Jun 13, 2025 | 9.75 | 9.87 | 9.35 | 9.55 | 9.55 | 0.42% | 876,571 |
| Jun 12, 2025 | 9.57 | 9.67 | 9.24 | 9.51 | 9.51 | -2.66% | 1,145,058 |
| Jun 11, 2025 | 9.51 | 9.81 | 9.43 | 9.77 | 9.77 | 3.17% | 1,515,800 |
| Jun 10, 2025 | 9.07 | 9.62 | 8.94 | 9.47 | 9.47 | 6.40% | 1,079,495 |
| Jun 9, 2025 | 8.92 | 9.17 | 8.84 | 8.90 | 8.90 | 1.14% | 826,589 |
| Jun 6, 2025 | 8.68 | 8.92 | 8.65 | 8.80 | 8.80 | 3.29% | 791,367 |
| Jun 5, 2025 | 8.66 | 8.66 | 8.39 | 8.52 | 8.52 | -0.70% | 955,631 |
| Jun 4, 2025 | 8.77 | 8.89 | 8.42 | 8.58 | 8.58 | -2.50% | 971,638 |
| Jun 3, 2025 | 8.23 | 8.91 | 8.06 | 8.80 | 8.80 | 6.15% | 1,058,485 |
| Jun 2, 2025 | 8.54 | 8.57 | 8.28 | 8.29 | 8.29 | -0.36% | 861,864 |
| May 30, 2025 | 8.52 | 8.52 | 8.14 | 8.32 | 8.32 | -3.26% | 1,538,973 |
| May 29, 2025 | 8.54 | 8.70 | 8.44 | 8.60 | 8.60 | 1.90% | 1,120,178 |
| May 28, 2025 | 8.42 | 8.55 | 8.27 | 8.44 | 8.44 | 2.18% | 1,190,260 |
| May 27, 2025 | 8.23 | 8.26 | 7.86 | 8.26 | 8.26 | 5.22% | 1,353,511 |
| May 23, 2025 | 7.59 | 7.89 | 7.59 | 7.85 | 7.85 | -0.25% | 813,217 |
| May 22, 2025 | 7.68 | 7.90 | 7.57 | 7.87 | 7.87 | 1.29% | 965,265 |
| May 21, 2025 | 8.12 | 8.15 | 7.77 | 7.77 | 7.77 | -5.36% | 839,078 |
| May 20, 2025 | 8.30 | 8.46 | 8.20 | 8.21 | 8.21 | -0.85% | 1,370,992 |
| May 19, 2025 | 8.30 | 8.58 | 8.19 | 8.28 | 8.28 | -1.90% | 1,131,524 |
| May 16, 2025 | 8.31 | 8.53 | 8.22 | 8.44 | 8.44 | 1.93% | 1,214,675 |
| May 15, 2025 | 8.35 | 8.42 | 8.12 | 8.28 | 8.28 | -3.04% | 699,584 |
| May 14, 2025 | 8.56 | 8.81 | 8.49 | 8.54 | 8.54 | -1.27% | 925,911 |
| May 13, 2025 | 8.68 | 8.80 | 8.58 | 8.65 | 8.65 | -0.12% | 803,381 |
| May 12, 2025 | 8.93 | 9.17 | 8.62 | 8.66 | 8.66 | 4.72% | 977,981 |
| May 9, 2025 | 8.34 | 8.44 | 8.20 | 8.27 | 8.27 | 1.10% | 782,363 |
| May 8, 2025 | 7.90 | 8.28 | 7.84 | 8.18 | 8.18 | 5.82% | 915,038 |
| May 7, 2025 | 7.77 | 7.91 | 7.60 | 7.73 | 7.73 | 0.52% | 1,254,734 |
| May 6, 2025 | 8.09 | 8.34 | 7.68 | 7.69 | 7.69 | -3.63% | 1,558,656 |
| May 5, 2025 | 8.35 | 8.42 | 7.97 | 7.98 | 7.98 | -5.56% | 1,453,786 |
| May 2, 2025 | 8.47 | 8.63 | 8.31 | 8.45 | 8.45 | 1.44% | 1,082,132 |
| May 1, 2025 | 8.25 | 8.59 | 8.19 | 8.33 | 8.33 | 0.73% | 1,060,250 |
| Apr 30, 2025 | 8.77 | 9.22 | 7.60 | 8.27 | 8.27 | 2.86% | 1,960,125 |
| Apr 29, 2025 | 8.02 | 8.28 | 7.87 | 8.04 | 8.04 | 0.12% | 1,305,936 |
| Apr 28, 2025 | 8.14 | 8.34 | 8.00 | 8.03 | 8.03 | -1.83% | 1,184,062 |
| Apr 25, 2025 | 8.10 | 8.30 | 8.03 | 8.18 | 8.18 | -1.92% | 1,039,127 |
| 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 |