Express, Inc. Common Stock Historical Stock Prices

EXPR 
$18.24
*  
0.58
3.08%
Get EXPR Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading EXPR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-APR-2015 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 18.67 18.83 18.21 18.24 1,538,382
04/27/2016 18.9 19.15 18.36 18.82 2,264,610
04/26/2016 18.35 18.855 18.23 18.63 2,072,461
04/25/2016 19.13 19.2 18.08 18.31 3,928,715
04/22/2016 19.06 19.44 18.94 19.31 2,727,047
04/21/2016 19.5 19.54 18.93 19 2,193,035
04/20/2016 19.7 19.88 19.26 19.5 2,180,303
04/19/2016 20 20.32 19.68 19.72 2,135,667
04/18/2016 19.39 20.23 19.313 20.01 2,097,811
04/15/2016 19.44 19.68 19.19 19.54 2,103,189
04/14/2016 20.11 20.1325 19.43 19.5 1,760,652
04/13/2016 19.75 20.18 19.61 20.13 1,318,837
04/12/2016 19.84 19.86 18.8 19.59 2,844,500
04/11/2016 20.02 20.165 19.65 19.81 2,249,445
04/08/2016 20.09 20.1 19.4 19.84 2,802,330
04/07/2016 20.57 20.84 19.89 20.16 3,951,752
04/06/2016 20.71 20.82 20.39 20.65 1,379,775
04/05/2016 20.81 21.035 20.68 20.68 1,289,413
04/04/2016 21.38 21.52 20.875 20.97 1,998,655
04/01/2016 21.29 21.57 21.19 21.39 2,276,431
03/31/2016 21.13 21.57 21.0701 21.41 1,946,322
03/30/2016 21.2 21.5 20.97 21.15 1,439,509
03/29/2016 20.8 21.26 20.77 21.14 1,880,282
03/28/2016 20.68 20.9401 20.65 20.77 1,080,703
03/24/2016 20.79 20.87 20.58 20.68 1,537,747
03/23/2016 21 21.08 20.69 20.79 2,566,888
03/22/2016 21.06 21.21 20.75 21.01 1,838,236
03/21/2016 21.05 21.28 20.96 21.16 2,071,002
03/18/2016 21.24 21.41 21.05 21.11 2,043,374
03/17/2016 20.71 21.18 20.46 21.09 2,179,137
03/16/2016 20.63 20.92 20.415 20.68 2,885,506
03/15/2016 20.97 21.08 20.55 20.71 2,233,597
03/14/2016 20.85 21.37 20.7 20.96 3,319,493
03/11/2016 20.57 21.04 20.3 20.85 4,298,958
03/10/2016 19.69 20.47 19.69 20.45 6,254,296
03/09/2016 20.26 20.44 19.33 19.66 8,933,104
03/08/2016 18.95 19.48 18.81 19.04 4,493,442
03/07/2016 18.57 19.02 18.39 18.6 2,408,862
03/04/2016 17.81 18.64 17.73 18.5 2,603,451
03/03/2016 17.52 17.85 17.11 17.81 1,791,069
03/02/2016 17.34 17.62 17.15 17.51 2,269,686
03/01/2016 17.31 17.39 17.08 17.31 1,951,764
02/29/2016 17.19 17.58 17.14 17.23 1,873,011
02/26/2016 17.3 17.3 16.94 17.16 1,099,008
02/25/2016 16.98 17.29 16.81 17.28 981,550
02/24/2016 16.93 17.08 16.74 16.94 1,400,235
02/23/2016 17 17.49 16.95 17 2,987,070
02/22/2016 17.13 17.165 16.735 16.97 1,988,722
02/19/2016 16.74 17.275 16.545 16.89 1,848,132
02/18/2016 16.91 16.94 16.66 16.86 1,336,757
02/17/2016 16.69 17.15 16.69 16.94 1,505,836
02/16/2016 16.39 16.73 16.25 16.55 1,825,445
02/12/2016 16.01 16.365 15.93 16.17 1,019,264
02/11/2016 15.7 16.14 15.66 15.89 951,730
02/10/2016 16.33 16.46 15.86 15.87 1,448,431
02/09/2016 16.12 16.53 16.09 16.27 1,667,600
02/08/2016 15.64 16.33 15.53 16.27 2,278,302
02/05/2016 16.49 16.53 15.77 15.8 2,247,821
02/04/2016 16.73 16.9925 16.53 16.58 1,446,014
02/03/2016 17 17.08 16.58 16.93 2,074,485
02/02/2016 16.78 17.06 16.63 16.92 2,923,116
02/01/2016 16.8 16.855 16.5832 16.79 2,712,334
01/29/2016 17 17.32 16.83 16.96 2,246,324
01/28/2016 16.9 17.015 16.67 16.86 1,525,836
01/27/2016 16.89 17.02 16.59 16.77 1,412,406
01/26/2016 16.55 17.29 16.46 16.97 1,743,071
01/25/2016 16.86 17.04 16.415 16.5 1,305,810
01/22/2016 16.68 16.94 16.54 16.88 1,700,853
01/21/2016 16.67 17.07 16.33 16.47 1,813,048
01/20/2016 16.15 16.82 15.94 16.63 1,726,896
01/19/2016 16.58 16.67 16.06 16.32 1,226,225
01/15/2016 15.76 16.6 15.76 16.46 1,954,011
01/14/2016 15.93 16.65 15.815 16.36 2,688,541
01/13/2016 16.02 16.28 15.785 15.97 2,455,574
01/12/2016 16.92 16.93 15.61 15.98 4,004,136
01/11/2016 16.22 16.94 16.0235 16.53 3,294,107
01/08/2016 17.45 17.63 16.09 16.12 3,633,619
01/07/2016 17.7 18.45 17.475 17.49 2,661,971
01/06/2016 17.99 18.1525 17.7 17.98 2,585,951
01/05/2016 17.96 18.46 17.76 18.3 3,186,375
01/04/2016 16.96 17.92 16.675 17.8 2,893,313
12/31/2015 17.41 17.53 17.19 17.28 1,065,942
12/30/2015 17.71 17.85 17.32 17.42 1,331,166
12/29/2015 17.58 17.97 17.57 17.76 1,154,880
12/28/2015 17.36 17.51 17.105 17.45 1,129,563
12/24/2015 17.72 17.85 17.3 17.4 449,060
12/23/2015 17.9 17.94 17.6 17.67 895,070
12/22/2015 17.39 17.85 17.21 17.77 1,271,039
12/21/2015 17.53 17.6 17.165 17.33 1,239,389
12/18/2015 17.16 17.48 17.1 17.4 2,027,797
12/17/2015 17.77 17.93 17.32 17.32 1,306,055
12/16/2015 17.57 17.87 17.4403 17.77 1,309,575
12/15/2015 17.31 17.67 17.25 17.37 1,535,825
12/14/2015 17.16 17.46 17.05 17.22 1,611,310
12/11/2015 17.19 17.38 17 17.13 1,673,140
12/10/2015 17.46 17.76 17.25 17.46 2,027,733
12/09/2015 17 17.57 16.905 17.12 2,454,708
12/08/2015 16.99 17.205 16.76 17.08 1,884,052
12/07/2015 17.02 17.26 16.72 17.15 2,558,262
12/04/2015 16.42 17.325 16.24 17.07 5,965,328
12/03/2015 18.33 18.34 15.72 16.33 9,616,007
12/02/2015 17.09 17.43 16.95 17.39 4,629,916
12/01/2015 16.85 17.12 16.76 16.97 2,308,432
11/30/2015 17.79 17.88 16.62 16.74 3,001,325
11/27/2015 18.12 18.17 17.63 17.71 631,946
11/25/2015 17.98 18.18 17.67 18.14 1,665,969
11/24/2015 17.54 17.85 17.24 17.83 1,712,926
11/23/2015 17.4 17.88 17.23 17.7 1,741,027
11/20/2015 16.99 17.87 16.72 17.23 3,908,040
11/19/2015 17.31 17.46 16.96 16.99 1,818,480
11/18/2015 16.9 17.46 16.67 17.41 1,631,836
11/17/2015 17.12 17.48 16.69 16.89 2,010,451
11/16/2015 17.01 17.21 16.61 17.17 1,815,594
11/13/2015 17.58 17.7 17.07 17.1 2,562,790
11/12/2015 17.99 18.348 17.96 17.99 1,683,890
11/11/2015 18.85 18.94 18 18.04 1,542,593
11/10/2015 18.65 19.39 18.6101 18.88 1,810,815
11/09/2015 19 19.09 18.68 18.8 1,607,405
11/06/2015 19.37 19.62 18.73 19 2,475,838
11/05/2015 19.52 19.67 19.36 19.52 1,204,126
11/04/2015 19.61 19.7 19.37 19.41 1,060,886
11/03/2015 19.72 19.91 19.55 19.6 1,668,753
11/02/2015 19.34 19.5399 19.04 19.45 1,808,065
10/30/2015 19.28 19.65 19.095 19.3 1,403,568
10/29/2015 19.43 19.6 19 19.32 1,615,458
10/28/2015 18.84 19.7597 18.84 19.58 2,102,999
10/27/2015 19.07 19.21 18.46 18.75 2,294,336
10/26/2015 18.56 19.18 18.34 19.15 1,404,843
10/23/2015 19.32 19.34 17.87 18.59 2,539,721
10/22/2015 19.04 19.305 18.78 19.09 1,533,758
10/21/2015 19.1 19.315 18.94 18.96 1,918,138
10/20/2015 18.91 19.34 18.8 19.06 1,539,076
10/19/2015 18.62 19.12 18.62 18.98 1,048,353
10/16/2015 18.73 18.85 18.29 18.66 1,327,854
10/15/2015 18.24 18.83 18.23 18.8 1,880,203
10/14/2015 18.52 18.69 18.13 18.17 1,378,267
10/13/2015 18.57 18.82 18.43 18.51 1,294,622
10/12/2015 18.44 18.71 18.33 18.64 988,634
10/09/2015 18.71 18.84 18.35 18.36 1,966,010
10/08/2015 18.56 18.9 18.31 18.79 1,447,094
10/07/2015 18.2 18.565 18.05 18.47 1,695,636
10/06/2015 18.19 18.25 17.925 18.14 1,298,383
10/05/2015 17.94 18.31 17.87 18.23 1,406,484
10/02/2015 17.48 17.91 17.19 17.8 1,791,070
10/01/2015 17.86 17.985 17.595 17.63 1,446,637
09/30/2015 17.96 18.06 17.575 17.87 1,799,924
09/29/2015 17.55 18.06 17.4 17.87 1,821,082
09/28/2015 17.97 18.08 17.43 17.52 1,942,309
09/25/2015 18.57 18.58 17.9027 18.09 1,261,601
09/24/2015 18.41 18.49 18.22 18.39 1,368,759
09/23/2015 18.68 18.975 18.38 18.52 1,443,850
09/22/2015 18.73 18.9339 18.48 18.61 1,306,342
09/21/2015 18.99 19.25 18.835 18.89 1,475,902
09/18/2015 18.81 19.245 18.66 18.77 3,298,726
09/17/2015 19.66 19.78 19.07 19.11 2,185,314
09/16/2015 18.94 19.57 18.85 19.54 1,917,516
09/15/2015 19.21 19.3 18.89 18.95 2,079,934
09/14/2015 19.43 19.59 19.065 19.19 2,331,154
09/11/2015 19.53 19.6103 19 19.32 2,271,660
09/10/2015 20.05 20.31 19.5 19.66 1,929,450
09/09/2015 20.35 20.53 20.04 20.11 2,172,597
09/08/2015 20.51 20.61 19.85 20.14 2,562,526
09/04/2015 19.84 20.37 19.84 20.22 1,260,255
09/03/2015 20.66 20.69 20.0004 20.11 2,010,444
09/02/2015 20.5 20.5 20.09 20.48 1,826,234
09/01/2015 20.05 20.455 20.02 20.2 1,806,546
08/31/2015 20.39 20.56 20.115 20.4 2,044,846
08/28/2015 20 20.67 19.93 20.39 2,842,243
08/27/2015 20.53 20.72 19.54 19.98 4,572,084
08/26/2015 18.66 20.42 18.65 20.25 11,166,800
08/25/2015 17.18 17.52 16.83 16.9 3,207,418
08/24/2015 16.48 17.43 16.23 16.71 2,574,294
08/21/2015 17.21 17.8 17.13 17.36 1,962,954
08/20/2015 18.33 18.45 17.62 17.63 2,073,767
08/19/2015 18.8 19.15 18.19 18.48 1,935,471
08/18/2015 19.2 19.42 18.91 19.27 1,581,630
08/17/2015 18.43 18.87 18.28 18.87 1,275,396
08/14/2015 18.57 18.725 18.41 18.46 1,089,488
08/13/2015 19.08 19.1 18.715 18.79 814,889
08/12/2015 18.64 19.1 18.54 19.1 2,250,543
08/11/2015 18.6 18.84 18.53 18.82 1,109,330
08/10/2015 18.64 18.91 18.56 18.72 1,284,711
08/07/2015 18.63 18.9 18.51 18.55 1,640,101
08/06/2015 19.22 19.22 18.59 18.72 2,125,117
08/05/2015 19.54 19.63 19.01 19.23 9,868,974
08/04/2015 19.09 19.51 19.09 19.43 1,697,275
08/03/2015 19.09 19.45 18.88 19 1,592,991
07/31/2015 18.93 19.17 18.81 19.04 1,395,655
07/30/2015 18.77 19.05 18.76 18.98 2,794,173
07/29/2015 18.28 18.35 18.18 18.27 1,098,532
07/28/2015 18.09 18.35 17.68 18.25 845,565
07/27/2015 17.7 18.19 17.55 18.05 901,629
07/24/2015 18.17 18.28 17.77 17.81 887,111
07/23/2015 18.79 18.86 18.19 18.21 768,065
07/22/2015 18.36 18.72 18.26 18.7 878,609
07/21/2015 18.4 18.68 18.262 18.43 1,005,045
07/20/2015 18.46 18.635 18.28 18.47 826,720
07/17/2015 18.6 18.7152 18.405 18.47 809,286
07/16/2015 18.68 18.85 18.54 18.7 754,661
07/15/2015 18.89 18.95 18.46 18.51 1,102,764
07/14/2015 18.69 18.86 18.51 18.84 1,047,523
07/13/2015 18.58 18.8325 18.5 18.73 1,414,067
07/10/2015 18.54 18.78 18.3 18.34 1,457,180
07/09/2015 18.72 18.75 18.33 18.35 1,512,447
07/08/2015 18.44 18.75 18.37 18.59 1,037,464
07/07/2015 18.26 18.6503 18.09 18.58 1,486,356
07/06/2015 18.19 18.46 18.03 18.12 1,254,029
07/02/2015 18.45 18.52 18.31 18.35 551,311
07/01/2015 18.2 18.555 18.13 18.39 964,789
06/30/2015 18.09 18.14 17.7 18.11 1,032,240
06/29/2015 18.56 18.66 17.95 17.97 1,045,643
06/26/2015 18.59 18.78 18.51 18.66 2,461,846
06/25/2015 18.65 18.71 18.39 18.58 826,149
06/24/2015 18.83 18.9 18.54 18.54 911,274
06/23/2015 18.54 18.905 18.54 18.88 637,335
06/22/2015 18.66 18.69 18.34 18.53 679,857
06/19/2015 18.44 18.76 18.36 18.62 1,007,588
06/18/2015 18.47 18.615 18.39 18.42 831,295
06/17/2015 18.57 18.64 18.32 18.44 595,793
06/16/2015 18.34 18.56 18.25 18.56 856,973
06/15/2015 18.39 18.43 18.1402 18.36 1,062,070
06/12/2015 18.32 18.65 18.31 18.46 956,280
06/11/2015 18.25 18.48 18.14 18.37 1,056,024
06/10/2015 18.32 18.45 18.01 18.1 1,794,934
06/09/2015 18.65 18.76 18.33 18.36 1,083,958
06/08/2015 18.7 18.88 18.5869 18.65 1,664,809
06/05/2015 18.52 18.83 18.36 18.65 3,004,876
06/04/2015 18 18.515 17.98 18.49 3,651,711
06/03/2015 17.77 18.05 17.63 18 3,854,904
06/02/2015 17.83 17.925 17.65 17.67 2,651,362
06/01/2015 17.77 17.96 17.475 17.81 3,042,553
05/29/2015 17.52 17.91 17.425 17.64 4,648,326
05/28/2015 18.08 18.1 17.2612 17.41 8,575,161
05/27/2015 16.81 16.83 16.215 16.62 2,743,123
05/26/2015 16.93 17.09 16.54 16.56 1,537,299
05/22/2015 16.92 17.19 16.91 16.93 872,877
05/21/2015 17.16 17.2 17.01 17.15 906,399
05/20/2015 17 17.14 16.78 17.04 1,556,248
05/19/2015 17.26 17.335 16.72 16.85 2,138,234
05/18/2015 17.23 17.38 16.94 17.3 1,363,267
05/15/2015 16.84 17.12 16.73 17.12 1,684,308
05/14/2015 17.37 17.37 16.75 16.8 2,805,342
05/13/2015 17.28 17.42 17.01 17.31 1,211,700
05/12/2015 16.99 17.34 16.81 17.29 1,119,084
05/11/2015 17.19 17.38 17.11 17.14 647,435
05/08/2015 17.5 17.62 17.18 17.2 833,843
05/07/2015 16.93 17.45 16.845 17.28 1,455,537
05/06/2015 16.57 16.99 16.47 16.93 1,554,615
05/05/2015 16.59 16.75 16.45 16.6 535,016
05/04/2015 16.77 16.92 16.52 16.61 582,508
05/01/2015 16.34 16.9 16.3 16.7 814,479
04/30/2015 16.49 16.67 16.24 16.3 1,053,167
04/29/2015 17.02 17.02 16.4 16.52 1,466,143
04/28/2015 17.24 17.28 17.02 17.08 482,691
04/27/2015 17.65 17.66 17.08 17.21 1,059,403
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?