Skip to main content

Experian Plc ADR (OP: EXPGY )

43.54 -0.27 (-0.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 45.99 46.20 45.75 45.99 48,997 +0.10(+0.22%)
Oct 28, 2021 45.50 45.99 45.45 45.89 37,205 +0.36(+0.79%)
Oct 27, 2021 45.53 45.79 45.48 45.53 43,991 -0.28(-0.61%)
Oct 26, 2021 45.78 45.81 48,719 +0.47(+1.04%)
Oct 25, 2021 45.08 45.54 44.90 45.34 56,022 -0.12(-0.26%)
Oct 22, 2021 45.68 45.70 45.15 45.46 37,745 -0.10(-0.22%)
Oct 21, 2021 45.34 45.59 45.20 45.56 37,585 +0.17(+0.37%)
Oct 20, 2021 45.43 45.43 45.28 45.39 27,296 +0.25(+0.55%)
Oct 19, 2021 44.85 45.23 44.85 45.14 35,641 +0.61(+1.37%)
Oct 18, 2021 44.10 44.53 44.10 44.53 42,100 +0.30(+0.68%)
Oct 15, 2021 43.96 44.27 43.92 44.23 74,456 -0.03(-0.07%)
Oct 14, 2021 43.85 44.26 43.85 44.26 37,376 +0.77(+1.77%)
Oct 13, 2021 43.30 43.52 43.04 43.49 40,413 +1.21(+2.85%)
Oct 12, 2021 42.47 42.48 42.20 42.28 24,786 +0.09(+0.23%)
Oct 11, 2021 42.16 42.61 42.16 42.19 35,286 -0.24(-0.57%)
Oct 08, 2021 42.67 42.72 42.40 42.43 33,143 +0.00(+0.00%)
Oct 07, 2021 42.18 42.61 42.15 42.43 52,984 +0.73(+1.75%)
Oct 06, 2021 41.32 41.72 41.20 41.70 44,862 -0.45(-1.06%)
Oct 05, 2021 41.95 42.33 41.88 42.15 44,298 +0.37(+0.89%)
Oct 04, 2021 42.14 42.23 41.62 41.78 39,123 -0.58(-1.37%)
Oct 01, 2021 42.25 42.43 42.02 42.36 41,792 +0.48(+1.15%)
Sep 30, 2021 41.96 42.05 41.77 41.88 40,997 +0.16(+0.38%)
Sep 29, 2021 41.86 42.08 41.66 41.72 62,033 -0.28(-0.67%)
Sep 28, 2021 42.01 42.15 41.70 42.00 229,384 -1.08(-2.50%)
Sep 27, 2021 43.40 43.70 42.72 43.08 46,524 -1.82(-4.05%)
Sep 24, 2021 44.97 45.14 44.77 44.90 151,800 -0.91(-1.99%)
Sep 23, 2021 46.35 46.44 45.74 45.81 170,838 -0.59(-1.27%)
Sep 22, 2021 46.01 46.86 46.01 46.40 272,189 +0.89(+1.96%)
Sep 21, 2021 45.10 45.65 45.09 45.51 59,292 +0.47(+1.04%)
Sep 20, 2021 44.80 45.28 44.69 45.04 54,376 -0.48(-1.05%)
Sep 17, 2021 46.08 46.08 45.23 45.52 70,789 -0.99(-2.13%)
Sep 16, 2021 46.02 46.54 46.02 46.51 47,922 +0.66(+1.43%)
Sep 15, 2021 46.07 46.07 45.49 45.85 53,168 -0.20(-0.43%)
Sep 14, 2021 46.23 46.37 46.05 46.05 24,961 +0.21(+0.47%)
Sep 13, 2021 46.12 46.38 45.73 45.84 53,919 -0.38(-0.82%)
Sep 10, 2021 46.12 46.34 46.05 46.22 46,182 +1.28(+2.86%)
Sep 09, 2021 45.03 45.18 44.86 44.94 53,161 -0.23(-0.52%)
Sep 08, 2021 44.91 45.18 44.88 45.17 48,779 -0.13(-0.29%)
Sep 07, 2021 45.39 45.54 45.21 45.30 74,332 +0.31(+0.69%)
Sep 03, 2021 44.56 45.21 44.54 44.99 35,663 -0.08(-0.18%)
Sep 02, 2021 44.95 45.09 44.87 45.07 55,553 +0.49(+1.10%)
Sep 01, 2021 44.54 44.82 44.54 44.58 39,339 +0.37(+0.84%)
Aug 31, 2021 43.99 44.44 43.96 44.21 142,789 -0.03(-0.07%)
Aug 30, 2021 44.10 44.28 43.80 44.24 35,915 +0.12(+0.27%)
Aug 27, 2021 43.78 44.23 43.69 44.12 45,455 +0.50(+1.15%)
Aug 26, 2021 43.65 43.85 43.55 43.62 40,363 -0.41(-0.93%)
Aug 25, 2021 43.92 44.09 43.74 44.03 36,769 +0.03(+0.07%)
Aug 24, 2021 43.72 44.14 43.64 44.00 42,246 -0.10(-0.23%)
Aug 23, 2021 43.66 44.19 43.64 44.10 31,300 +0.39(+0.89%)
Aug 20, 2021 43.56 43.77 43.51 43.71 41,954 +0.39(+0.90%)
Aug 19, 2021 43.00 43.44 42.94 43.32 56,783 -0.16(-0.37%)
Aug 18, 2021 43.62 43.88 43.48 43.48 137,060 +0.11(+0.25%)
Aug 17, 2021 43.40 43.56 43.21 43.37 78,922 -0.07(-0.16%)
Aug 16, 2021 43.57 43.57 43.30 43.44 52,169 -0.03(-0.07%)
Aug 13, 2021 43.34 43.54 43.31 43.47 86,462 +0.16(+0.37%)
Aug 12, 2021 43.12 43.41 43.10 43.31 57,457 +0.13(+0.30%)
Aug 11, 2021 43.18 43.25 43.00 43.18 111,101 +0.32(+0.75%)
Aug 10, 2021 42.79 42.95 42.70 42.86 153,858 -0.14(-0.32%)
Aug 09, 2021 43.12 43.16 42.91 43.00 64,682 +0.01(+0.01%)
Aug 06, 2021 43.50 43.60 42.92 42.99 95,239 -2.11(-4.68%)
Aug 05, 2021 45.38 45.43 44.92 45.10 57,971 -0.12(-0.27%)
Aug 04, 2021 45.38 45.60 45.16 45.22 59,069 +0.38(+0.85%)
Aug 03, 2021 44.88 44.99 44.55 44.84 64,020 +0.25(+0.56%)
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.