Expro Ltd XPRO
NYSE · United States · Industrial Services
$16.44+0.67 (+4.25%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $16.33 | +3.55% | $15.77 | $16.33 | $15.37 | 273.48K |
| 2026-09-30 | $15.77 | -1.25% | $15.86 | $16.11 | $15.75 | 923.00K |
| 2026-09-29 | $15.97 | -2.14% | $16.15 | $16.52 | $15.87 | 936.70K |
| 2026-09-28 | $16.32 | -0.06% | $16.49 | $16.59 | $16.01 | 1.08M |
| 2026-09-25 | $16.33 | -2.33% | $16.58 | $17.20 | $16.33 | 614.50K |
| 2026-09-24 | $16.72 | +1.27% | $16.70 | $16.83 | $16.31 | 658.70K |
| 2026-09-23 | $16.51 | +0.79% | $16.39 | $16.81 | $16.22 | 433.90K |
| 2026-09-22 | $16.38 | -0.18% | $16.30 | $16.74 | $16.07 | 704.40K |
| 2026-09-21 | $16.41 | -0.30% | $16.24 | $16.67 | $16.01 | 554.90K |
| 2026-09-18 | $16.46 | +0.37% | $16.34 | $16.53 | $16.04 | 1.62M |
| 2026-09-17 | $16.40 | -0.24% | $16.59 | $16.61 | $16.34 | 794.60K |
| 2026-09-16 | $16.44 | -5.68% | $17.38 | $17.39 | $16.01 | 1.08M |
| 2026-09-15 | $17.43 | +1.34% | $17.27 | $17.53 | $17.06 | 1.10M |
| 2026-09-14 | $17.20 | -2.16% | $17.52 | $17.58 | $16.96 | 759.50K |
| 2026-09-11 | $17.58 | +0.06% | $17.87 | $17.87 | $17.39 | 487.00K |
| 2026-09-10 | $17.57 | -3.41% | $18.24 | $18.24 | $17.37 | 698.80K |
| 2026-09-09 | $18.19 | +0.50% | $18.39 | $18.62 | $17.99 | 742.50K |
| 2026-09-08 | $18.10 | +0.78% | $18.26 | $18.36 | $17.89 | 812.50K |
| 2026-09-04 | $17.96 | +0.34% | $17.69 | $17.99 | $17.37 | 556.00K |
| 2026-09-03 | $17.90 | -2.98% | $18.56 | $18.72 | $17.85 | 776.70K |
| 2026-09-02 | $18.45 | +4.71% | $17.38 | $18.62 | $16.94 | 1.32M |
| 2026-09-01 | $17.62 | -2.76% | $18.08 | $18.13 | $17.56 | 699.30K |
| 2026-08-31 | $18.12 | +2.90% | $18.05 | $18.83 | $17.90 | 819.30K |
| 2026-08-28 | $17.61 | -2.55% | $17.94 | $18.07 | $17.49 | 828.10K |
| 2026-08-27 | $18.07 | +2.96% | $17.44 | $18.22 | $17.25 | 955.40K |
| 2026-08-26 | $17.55 | -0.40% | $17.56 | $17.63 | $17.12 | 809.70K |
| 2026-08-25 | $17.62 | -1.62% | $17.84 | $17.99 | $17.60 | 675.00K |
| 2026-08-24 | $17.91 | -1.70% | $18.01 | $18.02 | $17.59 | 452.50K |
| 2026-08-21 | $18.22 | -1.03% | $18.37 | $18.89 | $18.12 | 966.10K |
| 2026-08-20 | $18.41 | -2.90% | $19.20 | $19.23 | $18.27 | 858.10K |
| 2026-08-19 | $18.96 | +3.21% | $18.70 | $19.14 | $18.39 | 879.70K |
| 2026-08-18 | $18.37 | -1.08% | $18.57 | $18.77 | $18.19 | 769.10K |
| 2026-08-17 | $18.57 | -0.75% | $18.82 | $18.88 | $18.42 | 759.50K |
| 2026-08-14 | $18.71 | +0.32% | $18.59 | $19.05 | $18.32 | 916.40K |
| 2026-08-13 | $18.65 | +1.30% | $18.33 | $18.74 | $18.11 | 802.50K |
| 2026-08-12 | $18.41 | +0.82% | $18.27 | $18.53 | $18.13 | 781.90K |
| 2026-08-11 | $18.26 | +2.30% | $17.99 | $18.38 | $17.91 | 873.50K |
| 2026-08-10 | $17.85 | +5.25% | $17.14 | $17.85 | $17.14 | 907.40K |
| 2026-08-07 | $16.96 | -0.18% | $16.73 | $17.50 | $16.68 | 605.20K |
| 2026-08-06 | $16.99 | +4.11% | $16.72 | $17.34 | $16.53 | 890.70K |
| 2026-08-05 | $16.32 | -2.68% | $16.63 | $16.75 | $15.73 | 1.04M |
| 2026-08-04 | $16.77 | +5.08% | $16.05 | $16.94 | $15.85 | 841.50K |
| 2026-08-03 | $15.96 | +0.06% | $15.64 | $16.09 | $15.52 | 760.10K |
| 2026-07-31 | $15.95 | +4.73% | $15.35 | $16.34 | $15.08 | 882.00K |
| 2026-07-30 | $15.23 | +4.10% | $14.79 | $15.29 | $14.69 | 660.70K |
| 2026-07-29 | $14.63 | -5.12% | $15.96 | $16.21 | $14.60 | 893.90K |
| 2026-07-28 | $15.42 | -1.60% | $15.69 | $16.43 | $14.37 | 1.48M |
| 2026-07-27 | $15.67 | -0.76% | $15.51 | $16.16 | $15.46 | 1.61M |
| 2026-07-24 | $15.79 | +0.57% | $16.11 | $16.11 | $15.55 | 769.50K |
| 2026-07-23 | $15.70 | -0.32% | $15.94 | $16.27 | $15.48 | 1.39M |
| 2026-07-22 | $15.75 | -2.60% | $16.19 | $16.60 | $15.71 | 1.08M |
| 2026-07-21 | $16.17 | +0.94% | $16.02 | $16.45 | $15.99 | 810.90K |
| 2026-07-20 | $16.02 | -2.79% | $16.38 | $16.66 | $15.96 | 975.60K |
| 2026-07-17 | $16.48 | -1.49% | $16.55 | $16.98 | $16.44 | 1.12M |
| 2026-07-16 | $16.73 | +1.76% | $16.65 | $16.73 | $16.19 | 1.13M |
| 2026-07-15 | $16.44 | +0.55% | $16.51 | $16.51 | $15.43 | 1.35M |
| 2026-07-14 | $16.35 | +4.94% | $15.47 | $16.49 | $15.47 | 1.18M |
| 2026-07-13 | $15.58 | +0.78% | $15.48 | $16.00 | $15.48 | 714.90K |
| 2026-07-10 | $15.46 | +4.25% | $14.93 | $15.48 | $14.78 | 1.21M |
| 2026-07-09 | $14.83 | +0.68% | $14.53 | $14.86 | $14.44 | 1.08M |
| 2026-07-08 | $14.73 | +2.65% | $14.56 | $14.85 | $14.46 | 890.80K |
| 2026-07-07 | $14.35 | +2.35% | $14.21 | $14.53 | $14.11 | 766.70K |
| 2026-07-06 | $14.02 | -2.50% | $14.39 | $14.86 | $14.02 | 1.10M |
| 2026-07-02 | $14.38 | +1.34% | $14.48 | $14.70 | $14.14 | 1.37M |
| 2026-07-01 | $14.19 | -3.93% | $14.63 | $14.80 | $14.01 | 1.42M |
| 2026-06-30 | $14.77 | +3.72% | $14.20 | $14.84 | $14.20 | 1.57M |
| 2026-06-29 | $14.24 | -0.28% | $14.33 | $14.48 | $14.15 | 2.47M |
| 2026-06-26 | $14.28 | +2.29% | $13.75 | $14.30 | $13.75 | 3.73M |
| 2026-06-25 | $13.96 | +6.65% | $13.15 | $13.99 | $13.03 | 1.77M |
| 2026-06-24 | $13.09 | -2.31% | $12.90 | $13.18 | $12.73 | 1.99M |
| 2026-06-23 | $13.40 | -3.39% | $13.69 | $13.92 | $13.38 | 866.40K |
| 2026-06-22 | $13.87 | +0.36% | $13.83 | $13.90 | $13.51 | 1.44M |
| 2026-06-18 | $13.82 | -4.23% | $14.40 | $14.40 | $13.68 | 1.83M |
| 2026-06-17 | $14.43 | -6.60% | $15.64 | $15.64 | $14.31 | 1.38M |
| 2026-06-16 | $15.45 | -1.40% | $15.48 | $15.60 | $15.23 | 1.01M |
| 2026-06-15 | $15.67 | -4.80% | $16.06 | $16.24 | $15.66 | 498.90K |
| 2026-06-12 | $16.46 | +0.55% | $16.24 | $16.77 | $16.24 | 490.20K |
| 2026-06-11 | $16.37 | -0.24% | $16.60 | $16.60 | $16.13 | 812.30K |
| 2026-06-10 | $16.41 | +0.92% | $16.46 | $17.09 | $16.40 | 1.13M |
| 2026-06-09 | $16.26 | -4.01% | $16.93 | $17.15 | $15.81 | 1.76M |
| 2026-06-08 | $16.94 | +10.14% | $15.67 | $17.18 | $15.67 | 1.45M |
| 2026-06-05 | $15.38 | -7.29% | $16.50 | $16.55 | $15.20 | 1.24M |
| 2026-06-04 | $16.59 | +8.43% | $15.84 | $16.66 | $15.55 | 1.59M |
| 2026-06-03 | $15.30 | -0.52% | $15.29 | $15.39 | $15.01 | 816.30K |
| 2026-06-02 | $15.38 | +1.72% | $15.19 | $15.60 | $15.19 | 790.80K |
| 2026-06-01 | $15.12 | +2.37% | $15.01 | $15.24 | $14.85 | 793.80K |
| 2026-05-29 | $14.77 | -0.27% | $14.72 | $15.11 | $14.68 | 908.90K |
| 2026-05-28 | $14.81 | -1.79% | $15.08 | $15.15 | $14.54 | 1.32M |
| 2026-05-27 | $15.08 | -5.16% | $15.55 | $15.58 | $15.00 | 989.50K |
| 2026-05-26 | $15.90 | -0.19% | $15.84 | $16.45 | $15.70 | 895.80K |