Expro Group Holdings N.V. (XPRO)
NYSE: XPRO · Real-Time Price · USD
13.37
-0.63 (-4.50%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Expro Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 14.44 | 14.52 | 13.02 | 14.00 | 14.00 | -8.79% | 3,171,145 |
| Oct 23, 2024 | 15.73 | 15.93 | 15.27 | 15.35 | 15.35 | -3.40% | 1,302,226 |
| Oct 22, 2024 | 16.22 | 16.22 | 15.82 | 15.89 | 15.89 | -1.79% | 1,225,980 |
| Oct 21, 2024 | 16.38 | 16.39 | 15.86 | 16.18 | 16.18 | -0.43% | 1,453,682 |
| Oct 18, 2024 | 17.04 | 17.04 | 16.23 | 16.25 | 16.25 | -4.86% | 979,362 |
| Oct 17, 2024 | 17.34 | 17.34 | 16.68 | 17.08 | 17.08 | -1.04% | 1,171,580 |
| Oct 16, 2024 | 16.92 | 17.38 | 16.80 | 17.26 | 17.26 | 2.19% | 917,128 |
| Oct 15, 2024 | 17.02 | 17.21 | 16.83 | 16.89 | 16.89 | -3.82% | 1,119,113 |
| Oct 14, 2024 | 17.57 | 17.77 | 17.41 | 17.56 | 17.56 | -1.51% | 1,150,866 |
| Oct 11, 2024 | 16.85 | 17.91 | 16.78 | 17.83 | 17.83 | 4.82% | 1,222,970 |
| Oct 10, 2024 | 16.90 | 17.11 | 16.69 | 17.01 | 17.01 | 0.53% | 1,123,298 |
| Oct 9, 2024 | 16.83 | 17.03 | 16.67 | 16.92 | 16.92 | 0.24% | 936,016 |
| Oct 8, 2024 | 17.22 | 17.22 | 16.69 | 16.88 | 16.88 | -3.32% | 893,956 |
| Oct 7, 2024 | 17.81 | 17.93 | 17.32 | 17.46 | 17.46 | -1.91% | 818,411 |
| Oct 4, 2024 | 18.01 | 18.06 | 17.61 | 17.80 | 17.80 | 0.56% | 781,708 |
| Oct 3, 2024 | 17.19 | 17.72 | 16.92 | 17.70 | 17.70 | 3.09% | 887,045 |
| Oct 2, 2024 | 17.27 | 17.50 | 16.98 | 17.17 | 17.17 | -0.35% | 692,340 |
| Oct 1, 2024 | 17.04 | 17.59 | 16.94 | 17.23 | 17.23 | 0.35% | 1,051,451 |
| Sep 30, 2024 | 16.83 | 17.58 | 16.83 | 17.17 | 17.17 | 0.82% | 1,045,607 |
| Sep 27, 2024 | 16.76 | 17.29 | 16.65 | 17.03 | 17.03 | 3.21% | 1,255,072 |
| Sep 26, 2024 | 16.75 | 16.86 | 16.25 | 16.50 | 16.50 | -3.23% | 1,394,010 |
| Sep 25, 2024 | 17.52 | 17.62 | 17.05 | 17.05 | 17.05 | -4.27% | 1,023,558 |
| Sep 24, 2024 | 18.29 | 18.34 | 17.78 | 17.81 | 17.81 | -0.39% | 2,579,330 |
| Sep 23, 2024 | 17.89 | 18.41 | 17.85 | 17.88 | 17.88 | -0.56% | 2,628,167 |
| Sep 20, 2024 | 18.00 | 18.56 | 17.77 | 17.98 | 17.98 | -0.11% | 5,783,664 |
| Sep 19, 2024 | 18.36 | 18.36 | 17.77 | 18.00 | 18.00 | 1.81% | 2,827,655 |
| Sep 18, 2024 | 18.03 | 18.30 | 17.59 | 17.68 | 17.68 | -2.10% | 3,084,833 |
| Sep 17, 2024 | 17.51 | 18.21 | 17.51 | 18.06 | 18.06 | 4.03% | 1,168,264 |
| Sep 16, 2024 | 17.38 | 17.59 | 17.13 | 17.36 | 17.36 | 1.94% | 1,117,111 |
| Sep 13, 2024 | 17.60 | 17.60 | 16.90 | 17.03 | 17.03 | -1.16% | 1,376,706 |
| Sep 12, 2024 | 17.81 | 17.94 | 17.21 | 17.23 | 17.23 | -1.94% | 1,103,243 |
| Sep 11, 2024 | 17.71 | 17.82 | 17.21 | 17.57 | 17.57 | -0.57% | 1,849,926 |
| Sep 10, 2024 | 18.25 | 18.25 | 17.32 | 17.67 | 17.67 | -2.97% | 1,535,329 |
| Sep 9, 2024 | 17.91 | 18.76 | 17.88 | 18.21 | 18.21 | 2.77% | 2,517,571 |
| Sep 6, 2024 | 18.31 | 18.63 | 17.61 | 17.72 | 17.72 | -3.17% | 1,266,584 |
| Sep 5, 2024 | 18.45 | 18.45 | 18.09 | 18.30 | 18.30 | -0.38% | 555,668 |
| Sep 4, 2024 | 18.68 | 18.79 | 18.30 | 18.37 | 18.37 | -1.24% | 618,683 |
| Sep 3, 2024 | 19.39 | 19.39 | 18.38 | 18.60 | 18.60 | -6.34% | 550,899 |
| Aug 30, 2024 | 19.78 | 19.88 | 19.41 | 19.86 | 19.86 | -0.35% | 769,610 |
| Aug 29, 2024 | 20.16 | 20.19 | 19.84 | 19.93 | 19.93 | -0.25% | 436,700 |
| Aug 28, 2024 | 19.94 | 20.11 | 19.77 | 19.98 | 19.98 | -0.94% | 523,061 |
| Aug 27, 2024 | 20.35 | 20.47 | 20.14 | 20.17 | 20.17 | -1.37% | 564,442 |
| Aug 26, 2024 | 20.85 | 21.00 | 20.39 | 20.45 | 20.45 | - | 624,661 |
| Aug 23, 2024 | 20.19 | 20.68 | 20.03 | 20.45 | 20.45 | 2.87% | 1,022,832 |
| Aug 22, 2024 | 20.02 | 20.24 | 19.79 | 19.88 | 19.88 | -0.50% | 419,402 |
| Aug 21, 2024 | 20.29 | 20.36 | 19.80 | 19.98 | 19.98 | - | 845,508 |
| Aug 20, 2024 | 21.25 | 21.28 | 19.98 | 19.98 | 19.98 | -6.24% | 933,321 |
| Aug 19, 2024 | 21.11 | 21.57 | 20.96 | 21.31 | 21.31 | 1.00% | 941,387 |
| Aug 16, 2024 | 20.97 | 21.25 | 20.83 | 21.10 | 21.10 | -0.28% | 801,441 |
| Aug 15, 2024 | 20.39 | 21.17 | 20.18 | 21.16 | 21.16 | 6.44% | 755,168 |
| Aug 14, 2024 | 19.88 | 19.99 | 19.71 | 19.88 | 19.88 | - | 478,550 |
| Aug 13, 2024 | 19.69 | 19.98 | 19.39 | 19.88 | 19.88 | 0.15% | 598,614 |
| Aug 12, 2024 | 19.91 | 20.19 | 19.58 | 19.85 | 19.85 | 0.05% | 869,086 |
| Aug 9, 2024 | 19.41 | 19.90 | 19.41 | 19.84 | 19.84 | 2.11% | 973,332 |
| Aug 8, 2024 | 19.37 | 19.71 | 19.06 | 19.43 | 19.43 | 2.16% | 693,764 |
| Aug 7, 2024 | 19.84 | 19.91 | 18.95 | 19.02 | 19.02 | -1.55% | 712,263 |
| Aug 6, 2024 | 19.08 | 19.78 | 18.81 | 19.32 | 19.32 | 1.26% | 718,063 |
| Aug 5, 2024 | 19.47 | 19.57 | 18.73 | 19.08 | 19.08 | -6.47% | 1,281,548 |
| Aug 2, 2024 | 21.36 | 21.55 | 20.38 | 20.40 | 20.40 | -7.65% | 1,350,664 |
| Aug 1, 2024 | 23.04 | 23.13 | 21.56 | 22.09 | 22.09 | -4.87% | 1,117,042 |
| Jul 31, 2024 | 22.64 | 23.33 | 22.16 | 23.22 | 23.22 | 4.59% | 1,152,711 |
| Jul 30, 2024 | 22.18 | 22.51 | 22.02 | 22.20 | 22.20 | 0.36% | 906,692 |
| Jul 29, 2024 | 22.68 | 22.83 | 22.05 | 22.12 | 22.12 | -2.56% | 1,330,099 |
| Jul 26, 2024 | 23.60 | 23.96 | 22.34 | 22.70 | 22.70 | -4.78% | 5,364,058 |
| Jul 25, 2024 | 22.86 | 24.50 | 22.16 | 23.84 | 23.84 | 1.15% | 1,809,082 |
| Jul 24, 2024 | 23.79 | 23.99 | 23.34 | 23.57 | 23.57 | -1.17% | 1,047,255 |
| Jul 23, 2024 | 23.50 | 23.97 | 23.32 | 23.85 | 23.85 | 1.15% | 1,104,005 |
| Jul 22, 2024 | 23.52 | 23.67 | 23.26 | 23.58 | 23.58 | 0.17% | 1,359,896 |
| Jul 19, 2024 | 23.26 | 23.82 | 22.83 | 23.54 | 23.54 | 0.81% | 819,725 |
| Jul 18, 2024 | 23.70 | 24.10 | 23.32 | 23.35 | 23.35 | -2.10% | 638,219 |
| Jul 17, 2024 | 24.17 | 24.35 | 23.75 | 23.85 | 23.85 | -1.57% | 786,204 |
| Jul 16, 2024 | 23.69 | 24.28 | 23.42 | 24.23 | 24.23 | 2.45% | 1,768,260 |
| Jul 15, 2024 | 22.90 | 23.87 | 22.54 | 23.65 | 23.65 | 4.42% | 978,334 |
| Jul 12, 2024 | 22.93 | 23.01 | 22.53 | 22.65 | 22.65 | -0.26% | 619,088 |
| Jul 11, 2024 | 22.48 | 22.91 | 22.32 | 22.71 | 22.71 | 2.53% | 653,337 |
| Jul 10, 2024 | 21.51 | 22.17 | 21.35 | 22.15 | 22.15 | 3.22% | 1,144,589 |
| Jul 9, 2024 | 22.20 | 22.20 | 21.10 | 21.46 | 21.46 | -4.62% | 4,081,278 |
| Jul 8, 2024 | 22.39 | 22.64 | 21.98 | 22.50 | 22.50 | - | 687,694 |
| Jul 5, 2024 | 22.67 | 22.75 | 22.31 | 22.50 | 22.50 | -0.40% | 830,504 |
| Jul 3, 2024 | 22.71 | 22.71 | 22.35 | 22.59 | 22.59 | 0.04% | 469,677 |
| Jul 2, 2024 | 22.66 | 22.86 | 22.40 | 22.58 | 22.58 | 0.49% | 1,081,712 |
| Jul 1, 2024 | 23.41 | 23.46 | 22.21 | 22.47 | 22.47 | -1.96% | 1,024,096 |
| Jun 28, 2024 | 23.44 | 23.73 | 22.88 | 22.92 | 22.92 | -1.29% | 3,526,846 |
| Jun 27, 2024 | 23.17 | 23.56 | 23.00 | 23.22 | 23.22 | 0.91% | 977,159 |
| Jun 26, 2024 | 23.52 | 23.55 | 22.99 | 23.01 | 23.01 | -2.29% | 888,520 |
| Jun 25, 2024 | 23.56 | 24.03 | 23.53 | 23.55 | 23.55 | -0.59% | 562,293 |
| Jun 24, 2024 | 23.23 | 23.82 | 23.21 | 23.69 | 23.69 | 2.20% | 695,429 |
| Jun 21, 2024 | 22.51 | 23.25 | 22.35 | 23.18 | 23.18 | 3.16% | 2,179,800 |
| Jun 20, 2024 | 21.85 | 22.50 | 21.80 | 22.47 | 22.47 | 3.12% | 977,308 |
| Jun 18, 2024 | 21.32 | 22.28 | 21.23 | 21.79 | 21.79 | 3.03% | 757,272 |
| Jun 17, 2024 | 21.01 | 21.51 | 20.93 | 21.15 | 21.15 | 0.62% | 647,857 |
| Jun 14, 2024 | 21.00 | 21.22 | 20.64 | 21.02 | 21.02 | -0.57% | 962,006 |
| Jun 13, 2024 | 21.43 | 21.63 | 20.79 | 21.14 | 21.14 | -2.27% | 479,231 |
| Jun 12, 2024 | 21.95 | 22.02 | 21.63 | 21.63 | 21.63 | 1.55% | 610,150 |
| Jun 11, 2024 | 21.11 | 21.35 | 20.91 | 21.30 | 21.30 | -0.37% | 481,962 |
| Jun 10, 2024 | 20.41 | 21.73 | 20.34 | 21.38 | 21.38 | 5.16% | 766,778 |
| Jun 7, 2024 | 20.19 | 20.58 | 20.09 | 20.33 | 20.33 | -0.05% | 450,154 |
| Jun 6, 2024 | 20.27 | 20.56 | 20.18 | 20.34 | 20.34 | 0.39% | 479,739 |
| Jun 5, 2024 | 20.12 | 20.43 | 20.00 | 20.26 | 20.26 | 1.66% | 400,469 |
| Jun 4, 2024 | 20.43 | 20.43 | 19.69 | 19.93 | 19.93 | -3.58% | 1,189,522 |