Experian Plc ADR (OP: EXPGY )

36.46 USD +0.01 (+0.03%)
Official Closing Price Updated: 3:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 36.35 36.60 36.29 36.46 418,700 +0.01(+0.03%)
Apr 08, 2021 36.06 36.58 35.98 36.45 71,147 +1.42(+4.07%)
Apr 07, 2021 35.16 35.22 34.90 35.03 165,843 -0.04(-0.13%)
Apr 06, 2021 34.96 35.24 34.82 35.07 101,576 -0.98(-2.71%)
Apr 05, 2021 35.31 36.21 35.31 36.05 79,160 +0.66(+1.86%)
Apr 01, 2021 35.06 35.57 35.00 35.39 87,400 +0.92(+2.67%)
Mar 31, 2021 34.43 34.60 34.29 34.47 82,290 -0.01(-0.03%)
Mar 30, 2021 34.50 34.63 34.36 34.48 81,819 -0.16(-0.46%)
Mar 29, 2021 34.58 34.85 34.46 34.64 436,267 +0.14(+0.41%)
Mar 26, 2021 34.50 34.50 34.19 34.50 67,900 +0.12(+0.35%)
Mar 25, 2021 34.17 34.40 34.12 34.38 141,917 +0.81(+2.41%)
Mar 24, 2021 33.76 33.85 33.45 33.57 172,617 -0.25(-0.74%)
Mar 23, 2021 33.93 34.09 33.76 33.82 76,236 -0.17(-0.50%)
Mar 22, 2021 33.91 34.10 33.87 33.99 163,278 +0.25(+0.74%)
Mar 19, 2021 33.58 33.88 33.47 33.74 92,600 +0.11(+0.33%)
Mar 18, 2021 33.78 34.09 33.54 33.63 114,087 -0.84(-2.44%)
Mar 17, 2021 34.38 34.67 33.97 34.47 249,172 -0.38(-1.08%)
Mar 16, 2021 34.38 34.92 34.36 34.85 250,752 +0.89(+2.61%)
Mar 15, 2021 33.60 34.02 33.50 33.96 79,162 +0.04(+0.12%)
Mar 12, 2021 33.56 34.02 33.56 33.92 100,500 -0.44(-1.28%)
Mar 11, 2021 34.35 34.44 34.20 34.36 125,039 +0.28(+0.82%)
Mar 10, 2021 33.95 34.12 33.88 34.08 126,643 +0.14(+0.41%)
Mar 09, 2021 33.96 34.22 33.85 33.94 113,155 +1.06(+3.23%)
Mar 08, 2021 32.60 33.18 32.46 32.88 122,517 -0.36(-1.09%)
Mar 05, 2021 32.80 33.28 32.58 33.24 86,000 +0.83(+2.56%)
Mar 04, 2021 32.68 33.05 32.19 32.41 190,436 +0.43(+1.34%)
Mar 03, 2021 32.04 32.45 31.97 31.98 236,000 -0.27(-0.84%)
Mar 02, 2021 32.63 32.64 32.20 32.25 182,948 -0.04(-0.12%)
Mar 01, 2021 32.23 32.42 32.07 32.29 318,771 +0.58(+1.83%)
Feb 26, 2021 32.06 32.13 31.51 31.71 259,800 -0.48(-1.49%)
Feb 25, 2021 32.83 32.94 32.08 32.19 151,671 -0.99(-2.98%)
Feb 24, 2021 33.15 33.19 32.55 33.18 204,909 -0.65(-1.92%)
Feb 23, 2021 33.60 33.93 33.41 33.83 481,974 -0.18(-0.53%)
Feb 22, 2021 34.29 34.35 33.89 34.01 142,151 -0.66(-1.91%)
Feb 19, 2021 35.50 35.53 34.61 34.67 90,100 -1.45(-4.01%)
Feb 18, 2021 36.28 36.31 35.84 36.12 147,693 -0.21(-0.58%)
Feb 17, 2021 36.21 36.42 35.95 36.33 116,605 -0.17(-0.47%)
Feb 16, 2021 36.64 36.67 36.31 36.50 712,813 +0.15(+0.41%)
Feb 12, 2021 36.04 36.76 36.04 36.35 605,100 +0.54(+1.51%)
Feb 11, 2021 35.77 35.86 35.52 35.81 180,628 +0.65(+1.85%)
Feb 10, 2021 35.09 35.34 34.97 35.16 89,054 +0.10(+0.29%)
Feb 09, 2021 34.93 35.27 34.69 35.06 115,966 -1.04(-2.88%)
Feb 08, 2021 36.22 36.33 35.87 36.10 441,294 -0.40(-1.10%)
Feb 05, 2021 36.66 36.72 36.05 36.50 120,500 -0.73(-1.96%)
Feb 04, 2021 36.82 37.35 36.72 37.23 140,860 +0.33(+0.89%)
Feb 03, 2021 37.18 37.97 36.38 36.90 625,527 -0.27(-0.73%)
Feb 02, 2021 36.68 37.38 36.65 37.17 87,162 +0.87(+2.40%)
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.