Expro Group Holdings N.V. Common Stock (XPRO)
8.4000
+0.1200 (1.45%)
NYSE · Last Trade: May 16th, 1:35 PM EDT
Historical Prices For Expro Group Holdings N.V. Common Stock (XPRO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/15/2025 | 8.35 | 8.42 | 8.12 | 8.28 | 699,584 | 8.28 |
| 5/14/2025 | 8.56 | 8.81 | 8.49 | 8.54 | 925,911 | 8.54 |
| 5/13/2025 | 8.68 | 8.80 | 8.58 | 8.65 | 803,381 | 8.65 |
| 5/12/2025 | 8.93 | 9.17 | 8.62 | 8.66 | 977,981 | 8.66 |
| 5/09/2025 | 8.34 | 8.44 | 8.20 | 8.27 | 782,363 | 8.27 |
| 5/08/2025 | 7.90 | 8.28 | 7.84 | 8.18 | 915,037 | 8.18 |
| 5/07/2025 | 7.77 | 7.91 | 7.60 | 7.73 | 1,254,734 | 7.73 |
| 5/06/2025 | 8.09 | 8.34 | 7.68 | 7.69 | 1,558,756 | 7.69 |
| 5/05/2025 | 8.35 | 8.42 | 7.97 | 7.98 | 1,453,786 | 7.98 |
| 5/02/2025 | 8.47 | 8.63 | 8.31 | 8.45 | 1,082,132 | 8.45 |
| 5/01/2025 | 8.25 | 8.59 | 8.19 | 8.33 | 1,060,250 | 8.33 |
| 4/30/2025 | 8.77 | 9.22 | 7.60 | 8.27 | 1,960,125 | 8.27 |
| 4/29/2025 | 8.02 | 8.28 | 7.87 | 8.04 | 1,305,936 | 8.04 |
| 4/28/2025 | 8.14 | 8.34 | 8.00 | 8.03 | 1,184,062 | 8.03 |
| 4/25/2025 | 8.10 | 8.30 | 8.03 | 8.18 | 1,039,127 | 8.18 |
| 4/24/2025 | 8.19 | 8.38 | 7.96 | 8.34 | 957,142 | 8.34 |
| 4/23/2025 | 8.30 | 8.40 | 7.85 | 8.08 | 1,196,423 | 8.08 |
| 4/22/2025 | 8.54 | 8.62 | 7.99 | 8.06 | 1,031,824 | 8.06 |
| 4/21/2025 | 8.46 | 8.58 | 8.24 | 8.50 | 1,317,953 | 8.50 |
| 4/17/2025 | 8.44 | 8.76 | 8.35 | 8.66 | 1,114,629 | 8.66 |
| 4/16/2025 | 8.16 | 8.36 | 8.09 | 8.33 | 1,323,011 | 8.33 |
| 4/15/2025 | 7.94 | 8.15 | 7.91 | 8.07 | 1,237,192 | 8.07 |
| 4/14/2025 | 8.17 | 8.23 | 7.67 | 7.99 | 1,402,463 | 7.99 |
| 4/11/2025 | 7.77 | 7.98 | 7.35 | 7.95 | 1,538,325 | 7.95 |
| 4/10/2025 | 7.96 | 7.97 | 7.26 | 7.70 | 1,717,990 | 7.70 |
| 4/09/2025 | 6.74 | 8.69 | 6.70 | 8.42 | 2,534,291 | 8.42 |
| 4/08/2025 | 8.16 | 8.20 | 6.72 | 6.91 | 2,477,261 | 6.91 |
| 4/07/2025 | 7.51 | 8.31 | 7.33 | 7.81 | 2,308,708 | 7.81 |
| 4/04/2025 | 8.12 | 8.16 | 7.44 | 7.92 | 2,570,424 | 7.92 |
| 4/03/2025 | 9.28 | 9.41 | 8.69 | 8.75 | 1,661,271 | 8.75 |
| 4/02/2025 | 9.75 | 10.01 | 9.65 | 10.01 | 1,324,142 | 10.01 |
| 4/01/2025 | 9.88 | 10.08 | 9.66 | 9.94 | 1,167,619 | 9.94 |
| 3/31/2025 | 9.96 | 10.03 | 9.70 | 9.94 | 1,859,760 | 9.94 |
| 3/28/2025 | 10.45 | 10.61 | 10.03 | 10.10 | 820,839 | 10.10 |
| 3/27/2025 | 10.65 | 10.74 | 10.44 | 10.54 | 1,345,782 | 10.54 |
| 3/26/2025 | 10.84 | 10.91 | 10.61 | 10.69 | 875,975 | 10.69 |
| 3/25/2025 | 10.72 | 10.96 | 10.51 | 10.69 | 980,996 | 10.69 |
| 3/24/2025 | 10.49 | 10.70 | 10.40 | 10.63 | 1,435,799 | 10.63 |
| 3/21/2025 | 10.48 | 10.56 | 10.24 | 10.25 | 2,219,503 | 10.25 |
| 3/20/2025 | 10.62 | 10.78 | 10.55 | 10.66 | 1,359,866 | 10.66 |
| 3/19/2025 | 10.64 | 10.93 | 10.46 | 10.81 | 1,099,433 | 10.81 |
| 3/18/2025 | 10.65 | 10.69 | 10.38 | 10.58 | 1,749,517 | 10.58 |
| 3/17/2025 | 10.68 | 10.89 | 10.46 | 10.59 | 1,117,436 | 10.59 |
| 3/14/2025 | 10.46 | 10.77 | 10.44 | 10.67 | 1,199,248 | 10.67 |
| 3/13/2025 | 10.87 | 11.19 | 10.27 | 10.32 | 833,302 | 10.32 |
| 3/12/2025 | 10.47 | 11.11 | 10.29 | 10.85 | 1,234,115 | 10.85 |
| 3/11/2025 | 10.16 | 10.72 | 9.93 | 10.47 | 2,077,100 | 10.47 |
| 3/10/2025 | 10.60 | 10.79 | 10.06 | 10.12 | 1,461,714 | 10.12 |
| 3/07/2025 | 10.32 | 10.98 | 10.28 | 10.69 | 1,483,489 | 10.69 |
| 3/06/2025 | 10.10 | 10.33 | 9.87 | 10.22 | 2,856,434 | 10.22 |
| 3/05/2025 | 9.90 | 10.33 | 9.85 | 10.24 | 2,472,956 | 10.24 |
| 3/04/2025 | 10.53 | 10.53 | 10.01 | 10.09 | 1,269,767 | 10.09 |
| 3/03/2025 | 12.01 | 12.01 | 10.70 | 10.82 | 1,180,666 | 10.82 |
| 2/28/2025 | 12.02 | 12.06 | 11.65 | 11.89 | 991,184 | 11.89 |
| 2/27/2025 | 12.15 | 12.42 | 11.99 | 12.00 | 1,011,756 | 12.00 |
| 2/26/2025 | 12.81 | 12.99 | 11.99 | 12.02 | 1,099,516 | 12.02 |
| 2/25/2025 | 13.90 | 14.75 | 12.48 | 12.97 | 1,642,115 | 12.97 |
| 2/24/2025 | 13.05 | 13.26 | 12.90 | 13.02 | 645,103 | 13.02 |
| 2/21/2025 | 13.49 | 13.49 | 12.88 | 13.06 | 937,871 | 13.06 |
| 2/20/2025 | 13.46 | 13.69 | 13.33 | 13.39 | 593,905 | 13.39 |
| 2/19/2025 | 13.96 | 14.15 | 13.51 | 13.57 | 609,063 | 13.57 |
| 2/18/2025 | 13.62 | 14.23 | 13.54 | 14.03 | 1,124,104 | 14.03 |