Skip to main content
Expro Group Holdings N.V. (XPRO)
NYSE: XPRO · Real-Time Price · USD
11.45
-0.15 (-1.29%)
Dec 20, 2024, 4:00 PM EST - Market closed

Expro Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202411.4112.0211.1811.4511.45-1.29%2,681,496
Dec 19, 202411.7211.8711.4711.6011.600.52%1,937,040
Dec 18, 202412.4012.4011.3011.5411.544.06%3,732,003
Dec 17, 202410.8511.1210.7111.0911.090.36%1,170,000
Dec 16, 202411.1511.5110.9611.0511.05-0.63%1,421,253
Dec 13, 202411.3711.4111.0911.1211.12-2.46%1,546,532
Dec 12, 202411.9011.9011.4011.4011.40-4.76%873,300
Dec 11, 202412.0812.1511.6011.9711.97-0.42%1,425,000
Dec 10, 202412.0812.2911.8612.0212.020.08%1,691,318
Dec 9, 202412.1812.2911.9612.0112.011.01%1,109,542
Dec 6, 202413.0213.1011.8311.8911.89-9.31%1,781,417
Dec 5, 202413.1013.3013.0613.1113.11-695,000
Dec 4, 202413.8113.8213.0213.1113.11-4.31%893,308
Dec 3, 202414.0214.0213.6113.7013.70-0.72%896,800
Dec 2, 202413.9313.9513.2413.8013.80-0.65%1,539,700
Nov 29, 202414.2714.2913.8713.8913.89-1.84%482,200
Nov 27, 202413.7914.3613.7414.1514.152.69%2,921,800
Nov 26, 202413.8513.8513.4013.7813.78-0.58%1,164,000
Nov 25, 202413.9013.9813.4713.8613.860.43%1,333,941
Nov 22, 202413.6714.1513.6213.8013.801.40%1,069,300
Nov 21, 202413.2013.7313.0913.6113.615.18%1,067,670
Nov 20, 202412.7713.0412.5812.9412.940.94%966,734
Nov 19, 202412.7612.9912.6412.8212.82-1.16%494,525
Nov 18, 202412.9313.0612.8012.9712.972.13%807,049
Nov 15, 202413.4013.4512.6612.7012.70-4.22%798,805
Nov 14, 202413.6013.6613.0113.2613.26-1.41%761,615
Nov 13, 202413.9413.9813.4513.4513.45-2.61%978,112
Nov 12, 202414.1514.2313.7413.8113.81-2.26%790,100
Nov 11, 202414.2714.4014.1214.1314.13-0.77%1,039,901
Nov 8, 202414.4414.5414.0714.2414.24-2.60%1,223,900
Nov 7, 202414.3214.7514.0714.6214.622.09%1,391,300
Nov 6, 202413.9814.4313.5214.3214.3211.27%2,164,203
Nov 5, 202412.7712.9112.7012.8712.870.70%1,220,173
Nov 4, 202412.8113.2012.7712.7812.780.08%799,600
Nov 1, 202412.8613.0412.6612.7712.770.16%951,900
Oct 31, 202413.4613.5312.7112.7512.75-5.27%1,822,900
Oct 30, 202413.3713.5813.2313.4613.461.58%1,509,205
Oct 29, 202413.1613.2612.8113.2513.25-0.08%1,875,516
Oct 28, 202412.9813.2912.9013.2613.26-0.82%3,089,400
Oct 25, 202414.2114.2113.3613.3713.37-4.50%1,725,449
Oct 24, 202414.4414.5213.0214.0014.00-8.79%3,188,246
Oct 23, 202415.7315.9315.2715.3515.35-3.40%1,302,226
Oct 22, 202416.2216.2215.8215.8915.89-1.79%1,226,000
Oct 21, 202416.3816.3915.8616.1816.18-0.43%1,453,700
Oct 18, 202417.0417.0416.2316.2516.25-4.86%979,400
Oct 17, 202417.3417.3416.6817.0817.08-1.04%1,171,600
Oct 16, 202416.9217.3816.8017.2617.262.19%917,128
Oct 15, 202417.0217.2116.8316.8916.89-3.82%1,119,113
Oct 14, 202417.5717.7717.4117.5617.56-1.51%1,150,900
Oct 11, 202416.8517.9116.7817.8317.834.82%1,223,000
Oct 10, 202416.9017.1116.6817.0117.010.53%1,123,300
Oct 9, 202416.8317.0316.6716.9216.920.24%936,016
Oct 8, 202417.2217.2216.6816.8816.88-3.32%894,000
Oct 7, 202417.8117.9317.3217.4617.46-1.91%818,411
Oct 4, 202418.0118.0617.6117.8017.800.56%781,708
Oct 3, 202417.1917.7216.9217.7017.703.09%887,045
Oct 2, 202417.2717.5016.9817.1717.17-0.35%692,340
Oct 1, 202417.0417.5916.9417.2317.230.35%1,051,500
Sep 30, 202416.8317.5816.8317.1717.170.82%1,045,607
Sep 27, 202416.7617.2916.6517.0317.033.21%1,255,100
Sep 26, 202416.7516.8616.2516.5016.50-3.23%1,394,010
Sep 25, 202417.5217.6217.0517.0517.05-4.27%1,023,600
Sep 24, 202418.2918.3417.7817.8117.81-0.39%2,579,330
Sep 23, 202417.8918.4117.8517.8817.88-0.56%2,628,200
Sep 20, 202418.0018.5617.7717.9817.98-0.11%5,783,700
Sep 19, 202418.3618.3617.7718.0018.001.81%2,827,700
Sep 18, 202418.0318.3017.5917.6817.68-2.10%3,084,833
Sep 17, 202417.5118.2117.5118.0618.064.03%1,168,300
Sep 16, 202417.3817.5917.1317.3617.361.94%1,117,111
Sep 13, 202417.6017.6016.9017.0317.03-1.16%1,376,706
Sep 12, 202417.8117.9317.2117.2317.23-1.94%1,103,243
Sep 11, 202417.7117.8217.2117.5717.57-0.57%1,849,926
Sep 10, 202418.2518.2517.3217.6717.67-2.97%1,535,329
Sep 9, 202417.9118.7617.8818.2118.212.77%2,517,600
Sep 6, 202418.3118.6317.6117.7217.72-3.17%1,266,600
Sep 5, 202418.4518.4518.0918.3018.30-0.38%555,700
Sep 4, 202418.6818.7918.3018.3718.37-1.24%618,700
Sep 3, 202419.3919.3918.3818.6018.60-6.34%550,900
Aug 30, 202419.7819.8819.4119.8619.86-0.35%769,610
Aug 29, 202420.1620.1819.8419.9319.93-0.25%436,700
Aug 28, 202419.9420.1119.7719.9819.98-0.94%523,100
Aug 27, 202420.3520.4720.1420.1720.17-1.37%564,442
Aug 26, 202420.8521.0020.3920.4520.45-624,700
Aug 23, 202420.1920.6820.0320.4520.452.87%1,022,832
Aug 22, 202420.0220.2419.7919.8819.88-0.50%419,402
Aug 21, 202420.2920.3619.8019.9819.98-845,508
Aug 20, 202421.2521.2819.9819.9819.98-6.24%933,321
Aug 19, 202421.1121.5720.9621.3121.311.00%941,400
Aug 16, 202420.9721.2520.8321.1021.10-0.28%801,441
Aug 15, 202420.3921.1720.1821.1621.166.44%755,200
Aug 14, 202419.8819.9919.7119.8819.88-478,600
Aug 13, 202419.6919.9819.3919.8819.880.15%598,614
Aug 12, 202419.9120.1919.5819.8519.850.05%869,100
Aug 9, 202419.4119.9019.4119.8419.842.11%973,332
Aug 8, 202419.3719.7019.0619.4319.432.16%693,800
Aug 7, 202419.8419.9118.9519.0219.02-1.55%712,300
Aug 6, 202419.0819.7818.8119.3219.321.26%718,100
Aug 5, 202419.4719.5718.7319.0819.08-6.47%1,281,548
Aug 2, 202421.3621.5520.3820.4020.40-7.65%1,350,700
Aug 1, 202423.0423.1321.5622.0922.09-4.87%1,117,042