Skip to main content

Experian Plc ADR (OP: EXPGY )

42.77 +0.18 (+0.42%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 42.80 42.95 42.66 42.77 47,669 +0.18(+0.42%)
Feb 16, 2024 42.50 42.83 42.48 42.59 42,726 +0.23(+0.54%)
Feb 15, 2024 42.25 42.50 42.12 42.36 41,865 +0.12(+0.28%)
Feb 14, 2024 41.94 42.24 41.91 42.24 51,208 +0.77(+1.86%)
Feb 13, 2024 41.44 41.62 41.27 41.47 38,898 -1.12(-2.63%)
Feb 12, 2024 42.56 42.73 42.41 42.59 42,071 +0.16(+0.38%)
Feb 09, 2024 42.41 42.52 42.25 42.43 61,542 +0.37(+0.88%)
Feb 08, 2024 41.66 42.10 41.66 42.06 48,260 +0.59(+1.42%)
Feb 07, 2024 41.45 41.59 41.37 41.47 61,975 -0.04(-0.10%)
Feb 06, 2024 41.15 41.55 41.15 41.51 47,646 +0.46(+1.12%)
Feb 05, 2024 41.24 41.24 40.82 41.05 78,826 -0.77(-1.84%)
Feb 02, 2024 41.75 41.91 41.65 41.82 49,733 -0.62(-1.46%)
Feb 01, 2024 41.94 42.50 41.85 42.44 63,234 +0.86(+2.07%)
Jan 31, 2024 42.00 42.10 41.56 41.58 138,570 -0.37(-0.88%)
Jan 30, 2024 41.87 42.10 41.84 41.95 170,146 +0.51(+1.23%)
Jan 29, 2024 41.54 41.60 41.14 41.44 41,905 +0.12(+0.29%)
Jan 26, 2024 41.47 41.70 41.32 41.32 48,167 +0.08(+0.19%)
Jan 25, 2024 41.23 41.34 41.05 41.24 39,833 +0.10(+0.24%)
Jan 24, 2024 41.69 41.81 41.12 41.14 423,961 +0.21(+0.51%)
Jan 23, 2024 40.95 41.12 40.79 40.93 305,295 +0.10(+0.24%)
Jan 22, 2024 40.81 41.00 40.81 40.83 67,332 +0.24(+0.59%)
Jan 19, 2024 40.88 40.88 40.23 40.59 93,536 -0.07(-0.17%)
Jan 18, 2024 40.40 40.75 40.35 40.66 47,405 +0.39(+0.97%)
Jan 17, 2024 40.22 40.55 40.12 40.27 45,306 -0.16(-0.40%)
Jan 16, 2024 40.41 40.70 40.26 40.43 99,974 -0.02(-0.05%)
Jan 12, 2024 40.38 40.62 40.35 40.45 62,854 +0.46(+1.15%)
Jan 11, 2024 40.08 40.24 39.59 39.99 112,118 -0.21(-0.52%)
Jan 10, 2024 39.80 40.25 39.78 40.20 56,977 +0.49(+1.23%)
Jan 09, 2024 39.73 39.94 39.59 39.71 46,647 -0.63(-1.57%)
Jan 08, 2024 40.00 40.38 39.75 40.34 250,022 +0.89(+2.27%)
Jan 05, 2024 38.56 39.60 38.56 39.45 793,183 +0.95(+2.47%)
Jan 04, 2024 38.06 38.89 38.06 38.50 120,610 -0.36(-0.93%)
Jan 03, 2024 38.87 38.92 38.52 38.86 44,125 -0.55(-1.38%)
Jan 02, 2024 40.13 40.13 39.28 39.41 79,705 -1.34(-3.28%)
Dec 29, 2023 40.14 41.50 40.14 40.74 80,187 -0.13(-0.32%)
Dec 28, 2023 40.74 41.00 40.65 40.87 35,814 -0.36(-0.87%)
Dec 27, 2023 40.71 41.28 40.71 41.23 50,338 +0.40(+0.98%)
Dec 26, 2023 40.12 41.03 40.12 40.83 34,319 +0.23(+0.57%)
Dec 22, 2023 39.80 40.71 39.80 40.60 99,141 +0.09(+0.22%)
Dec 21, 2023 40.56 40.60 40.27 40.51 52,549 +0.27(+0.67%)
Dec 20, 2023 40.23 40.83 40.23 40.24 60,747 -0.66(-1.61%)
Dec 19, 2023 40.71 40.98 40.71 40.90 50,718 +0.42(+1.04%)
Dec 18, 2023 40.46 40.61 40.35 40.48 57,270 +0.03(+0.07%)
Dec 15, 2023 40.36 40.87 40.36 40.45 235,364 -0.85(-2.07%)
Dec 14, 2023 40.59 41.52 40.59 41.30 1,040,478 +1.41(+3.52%)
Dec 13, 2023 39.62 39.92 39.17 39.90 63,889 +0.44(+1.12%)
Dec 12, 2023 39.21 39.56 39.21 39.46 51,229 +0.11(+0.28%)
Dec 11, 2023 39.00 39.41 38.76 39.35 269,157 +0.66(+1.71%)
Dec 08, 2023 38.74 38.91 38.44 38.69 44,819 +0.29(+0.76%)
Dec 07, 2023 37.96 38.43 37.96 38.40 52,781 +0.35(+0.92%)
Dec 06, 2023 38.13 38.58 38.05 38.05 101,443 +0.71(+1.90%)
Dec 05, 2023 37.11 37.70 37.11 37.34 73,279 +0.20(+0.54%)
Dec 04, 2023 37.23 37.26 36.77 37.14 68,892 -0.12(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.