Expro Group Holdings N.V. (XPRO)
NYSE: XPRO · Real-Time Price · USD
8.44
+0.18 (2.18%)
At close: May 28, 2025, 4:00 PM
8.44
0.00 (0.00%)
After-hours: May 28, 2025, 4:20 PM EDT
Expro Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 8.42 | 8.55 | 8.27 | 8.44 | 8.44 | 2.18% | 1,190,010 |
| 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 |
| Apr 9, 2025 | 6.74 | 8.69 | 6.70 | 8.42 | 8.42 | 21.85% | 2,534,291 |
| Apr 8, 2025 | 8.16 | 8.20 | 6.73 | 6.91 | 6.91 | -11.52% | 2,477,262 |
| Apr 7, 2025 | 7.51 | 8.35 | 7.34 | 7.81 | 7.81 | -1.39% | 2,305,555 |
| Apr 4, 2025 | 8.12 | 8.16 | 7.44 | 7.92 | 7.92 | -9.49% | 2,570,424 |
| Apr 3, 2025 | 9.28 | 9.42 | 8.69 | 8.75 | 8.75 | -12.59% | 1,661,321 |
| Apr 2, 2025 | 9.75 | 10.01 | 9.66 | 10.01 | 10.01 | 0.70% | 1,324,142 |
| Apr 1, 2025 | 9.88 | 10.08 | 9.66 | 9.94 | 9.94 | - | 1,167,619 |
| Mar 31, 2025 | 9.96 | 10.03 | 9.70 | 9.94 | 9.94 | -1.58% | 1,859,760 |
| 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 |