Expro Group Holdings N.V. (XPRO)
NYSE: XPRO · Real-Time Price · USD
9.84
-0.27 (-2.62%)
Mar 31, 2025, 9:45 AM EDT - Market open
Expro Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | - | -1.29% | 4,296 |
| 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 |
| Feb 12, 2025 | 13.24 | 13.43 | 13.08 | 13.25 | 13.25 | -0.82% | 623,820 |
| Feb 11, 2025 | 13.44 | 13.68 | 13.32 | 13.36 | 13.36 | 0.07% | 513,014 |
| Feb 10, 2025 | 13.26 | 13.49 | 13.14 | 13.35 | 13.35 | 1.83% | 705,970 |
| Feb 7, 2025 | 12.82 | 13.32 | 12.65 | 13.11 | 13.11 | 2.02% | 677,639 |
| Feb 6, 2025 | 13.06 | 13.10 | 12.52 | 12.85 | 12.85 | -0.39% | 1,002,153 |
| Feb 5, 2025 | 13.20 | 13.25 | 12.69 | 12.90 | 12.90 | -1.68% | 665,363 |
| Feb 4, 2025 | 12.19 | 13.16 | 12.19 | 13.12 | 13.12 | 6.23% | 884,104 |
| Feb 3, 2025 | 12.50 | 12.63 | 12.14 | 12.35 | 12.35 | -2.22% | 898,856 |
| Jan 31, 2025 | 12.88 | 13.01 | 12.42 | 12.63 | 12.63 | -1.41% | 931,034 |
| Jan 30, 2025 | 13.14 | 13.21 | 12.61 | 12.81 | 12.81 | -1.39% | 968,479 |
| Jan 29, 2025 | 13.10 | 13.26 | 12.85 | 12.99 | 12.99 | -0.76% | 855,524 |
| Jan 28, 2025 | 13.67 | 13.88 | 12.87 | 13.09 | 13.09 | -4.94% | 1,132,874 |
| Jan 27, 2025 | 13.84 | 14.17 | 13.57 | 13.77 | 13.77 | -1.01% | 1,090,865 |
| Jan 24, 2025 | 13.97 | 14.14 | 13.79 | 13.91 | 13.91 | -0.50% | 1,009,341 |
| Jan 23, 2025 | 14.04 | 14.17 | 13.80 | 13.98 | 13.98 | -0.36% | 1,176,205 |
| Jan 22, 2025 | 14.42 | 14.46 | 14.01 | 14.03 | 14.03 | -3.57% | 1,283,496 |
| Jan 21, 2025 | 14.96 | 14.97 | 14.52 | 14.55 | 14.55 | -1.89% | 1,397,741 |
| Jan 17, 2025 | 14.60 | 14.85 | 14.50 | 14.83 | 14.83 | 2.42% | 1,140,360 |