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 (%)
Nov 30, 2021 45.20 45.36 45.08 44.95 54,495 -0.24(-0.53%)
Nov 29, 2021 44.98 46.09 44.63 45.19 58,867 +0.81(+1.83%)
Nov 26, 2021 44.93 44.97 44.18 44.38 47,970 -0.29(-0.65%)
Nov 24, 2021 44.49 44.77 44.32 44.67 54,865 -0.09(-0.20%)
Nov 23, 2021 44.53 44.77 44.22 44.76 55,673 -0.55(-1.21%)
Nov 22, 2021 45.74 45.80 45.24 45.31 59,293 -0.46(-1.00%)
Nov 19, 2021 46.06 46.17 45.68 45.77 41,247 -0.88(-1.89%)
Nov 18, 2021 46.13 46.75 46.56 46.65 38,680 +1.02(+2.24%)
Nov 17, 2021 45.87 45.93 45.50 45.63 64,242 -1.50(-3.18%)
Nov 16, 2021 46.81 47.45 46.81 47.13 53,125 +0.43(+0.91%)
Nov 15, 2021 46.64 46.82 46.64 46.70 60,578 -0.05(-0.10%)
Nov 12, 2021 46.46 46.84 46.41 46.75 36,562 +0.38(+0.82%)
Nov 11, 2021 46.68 46.68 46.33 46.37 93,770 -0.19(-0.41%)
Nov 10, 2021 46.90 46.56 85,269 -0.34(-0.72%)
Nov 09, 2021 46.85 46.95 46.59 46.90 52,607 -0.08(-0.16%)
Nov 08, 2021 46.74 47.04 46.72 46.98 42,248 +0.22(+0.46%)
Nov 05, 2021 46.52 46.77 46.45 46.76 66,105 -0.35(-0.74%)
Nov 04, 2021 46.60 47.18 46.55 47.11 43,913 +0.51(+1.09%)
Nov 03, 2021 46.45 46.61 46.15 46.60 49,993 +0.39(+0.85%)
Nov 02, 2021 46.20 46.48 46.07 46.21 74,852 -0.19(-0.41%)
Nov 01, 2021 46.37 46.50 46.11 46.40 87,728 +0.41(+0.89%)
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%)
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.