Expro Group Holdings N.V. (XPRO)
NYSE: XPRO · Real-Time Price · USD
14.57
-0.07 (-0.48%)
Jan 9, 2026, 4:00 PM EST - Market closed
Expro Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 14.64 | 14.85 | 14.19 | 14.57 | 14.57 | -0.48% | 996,784 |
| Jan 8, 2026 | 14.12 | 14.69 | 14.04 | 14.64 | 14.64 | 4.05% | 664,439 |
| Jan 7, 2026 | 14.22 | 14.26 | 13.96 | 14.07 | 14.07 | -0.85% | 755,466 |
| Jan 6, 2026 | 14.17 | 14.27 | 14.00 | 14.19 | 14.19 | -0.84% | 815,658 |
| Jan 5, 2026 | 14.56 | 14.94 | 14.29 | 14.31 | 14.31 | 4.91% | 1,703,381 |
| Jan 2, 2026 | 13.43 | 13.72 | 13.19 | 13.64 | 13.64 | 2.17% | 799,289 |
| Dec 31, 2025 | 13.49 | 13.63 | 13.30 | 13.35 | 13.35 | -1.33% | 572,934 |
| Dec 30, 2025 | 13.54 | 13.74 | 13.51 | 13.53 | 13.53 | -0.22% | 1,171,461 |
| Dec 29, 2025 | 13.52 | 13.68 | 13.38 | 13.56 | 13.56 | 1.35% | 887,400 |
| Dec 26, 2025 | 13.51 | 13.51 | 13.29 | 13.38 | 13.38 | -0.67% | 415,922 |
| Dec 24, 2025 | 13.69 | 13.69 | 13.42 | 13.47 | 13.47 | -0.88% | 359,683 |
| Dec 23, 2025 | 13.46 | 13.63 | 13.19 | 13.59 | 13.59 | 1.95% | 823,751 |
| Dec 22, 2025 | 13.15 | 13.57 | 13.15 | 13.33 | 13.33 | 2.78% | 1,272,679 |
| Dec 19, 2025 | 12.58 | 13.00 | 12.53 | 12.97 | 12.97 | 3.59% | 5,599,629 |
| Dec 18, 2025 | 12.90 | 13.09 | 12.49 | 12.52 | 12.52 | -4.94% | 1,709,887 |
| Dec 17, 2025 | 12.78 | 13.20 | 12.73 | 13.17 | 13.17 | 4.11% | 1,422,923 |
| Dec 16, 2025 | 13.54 | 13.54 | 12.44 | 12.65 | 12.65 | -8.20% | 1,430,919 |
| Dec 15, 2025 | 14.10 | 14.10 | 13.72 | 13.78 | 13.78 | -1.85% | 966,342 |
| Dec 12, 2025 | 14.66 | 14.68 | 13.95 | 14.04 | 14.04 | -4.10% | 873,559 |
| Dec 11, 2025 | 14.44 | 14.91 | 14.44 | 14.64 | 14.64 | 0.07% | 942,491 |
| Dec 10, 2025 | 14.64 | 14.79 | 14.41 | 14.63 | 14.63 | -0.48% | 1,436,531 |
| Dec 9, 2025 | 14.47 | 14.81 | 14.47 | 14.70 | 14.70 | 1.45% | 839,413 |
| Dec 8, 2025 | 14.76 | 14.88 | 14.46 | 14.49 | 14.49 | -2.56% | 606,360 |
| Dec 5, 2025 | 14.85 | 14.97 | 14.75 | 14.87 | 14.87 | 0.13% | 674,199 |
| Dec 4, 2025 | 15.01 | 15.04 | 14.70 | 14.85 | 14.85 | -0.87% | 692,555 |
| Dec 3, 2025 | 14.37 | 15.00 | 14.33 | 14.98 | 14.98 | 5.94% | 1,175,542 |
| Dec 2, 2025 | 14.19 | 14.24 | 13.60 | 14.14 | 14.14 | -0.70% | 1,120,163 |
| Dec 1, 2025 | 13.97 | 14.31 | 13.97 | 14.24 | 14.24 | 2.08% | 841,173 |
| Nov 28, 2025 | 13.84 | 14.13 | 13.68 | 13.95 | 13.95 | 1.31% | 386,384 |
| Nov 26, 2025 | 13.90 | 14.03 | 13.76 | 13.77 | 13.77 | -1.57% | 564,040 |
| Nov 25, 2025 | 13.76 | 14.00 | 13.43 | 13.99 | 13.99 | 1.89% | 597,924 |
| Nov 24, 2025 | 13.55 | 13.93 | 13.43 | 13.73 | 13.73 | -0.51% | 1,098,425 |
| Nov 21, 2025 | 13.15 | 13.96 | 12.94 | 13.80 | 13.80 | 4.78% | 820,429 |
| Nov 20, 2025 | 13.60 | 14.06 | 13.12 | 13.17 | 13.17 | -1.94% | 1,867,257 |
| Nov 19, 2025 | 13.44 | 13.67 | 13.25 | 13.43 | 13.43 | -3.24% | 897,897 |
| Nov 18, 2025 | 13.28 | 13.90 | 13.20 | 13.88 | 13.88 | 3.12% | 791,470 |
| Nov 17, 2025 | 13.52 | 13.81 | 13.19 | 13.46 | 13.46 | -0.37% | 992,368 |
| Nov 14, 2025 | 13.47 | 13.83 | 13.15 | 13.51 | 13.51 | 0.45% | 1,237,358 |
| Nov 13, 2025 | 13.63 | 13.86 | 13.17 | 13.45 | 13.45 | -1.82% | 1,193,380 |
| Nov 12, 2025 | 13.97 | 14.15 | 13.39 | 13.70 | 13.70 | -3.45% | 1,580,933 |
| Nov 11, 2025 | 13.76 | 14.23 | 13.76 | 14.19 | 14.19 | 2.68% | 1,101,394 |
| Nov 10, 2025 | 13.08 | 13.95 | 12.76 | 13.82 | 13.82 | 6.72% | 1,599,101 |
| Nov 7, 2025 | 12.99 | 13.21 | 12.70 | 12.95 | 12.95 | -0.92% | 1,878,616 |
| Nov 6, 2025 | 13.88 | 14.08 | 13.06 | 13.07 | 13.07 | -6.04% | 1,368,962 |
| Nov 5, 2025 | 13.76 | 14.05 | 13.74 | 13.91 | 13.91 | 1.09% | 1,453,806 |
| Nov 4, 2025 | 13.57 | 13.88 | 13.57 | 13.76 | 13.76 | -2.13% | 1,109,888 |
| Nov 3, 2025 | 13.64 | 14.07 | 13.39 | 14.06 | 14.06 | 3.53% | 1,348,090 |
| Oct 31, 2025 | 13.97 | 14.07 | 13.50 | 13.58 | 13.58 | -2.72% | 1,328,151 |
| Oct 30, 2025 | 13.91 | 14.31 | 13.80 | 13.96 | 13.96 | -1.06% | 770,115 |
| Oct 29, 2025 | 13.89 | 14.53 | 13.89 | 14.11 | 14.11 | 1.66% | 1,738,451 |