Experian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.11	36.57	36.01	36.13	36.13	-2.69%	101,723
Apr 27, 2026	37.21	37.63	37.09	37.13	37.13	0.08%	122,302
Apr 24, 2026	37.28	37.50	37.00	37.10	37.10	-0.40%	64,029
Apr 23, 2026	37.71	37.78	36.98	37.25	37.25	-3.62%	106,408
Apr 22, 2026	38.88	39.03	38.64	38.65	38.65	-1.25%	165,893
Apr 21, 2026	38.99	39.55	38.82	39.14	39.14	1.22%	138,691
Apr 20, 2026	38.24	38.71	38.13	38.67	38.67	-0.23%	138,467
Apr 17, 2026	39.10	39.23	38.74	38.76	38.76	2.35%	152,580
Apr 16, 2026	37.78	38.06	37.64	37.87	37.87	2.10%	109,965
Apr 15, 2026	36.56	37.36	36.53	37.09	37.09	2.97%	118,151
Apr 14, 2026	36.12	36.47	35.75	36.02	36.02	1.90%	131,832
Apr 13, 2026	34.43	35.35	34.43	35.35	35.35	2.43%	348,056
Apr 10, 2026	35.49	35.53	34.43	34.51	34.51	-0.83%	134,191
Apr 9, 2026	35.50	35.56	34.57	34.80	34.80	-2.63%	256,572
Apr 8, 2026	36.65	36.65	35.58	35.74	35.74	3.90%	176,981
Apr 7, 2026	34.26	34.59	33.89	34.40	34.40	-0.32%	220,200
Apr 6, 2026	34.78	34.95	34.12	34.51	34.51	0.09%	208,711
Apr 2, 2026	34.11	34.67	33.98	34.48	34.48	-1.85%	165,810
Apr 1, 2026	34.63	35.29	34.52	35.13	35.13	0.54%	154,895
Mar 31, 2026	34.36	35.00	34.25	34.94	34.94	2.55%	201,858
Mar 30, 2026	33.35	35.00	33.35	34.07	34.07	2.62%	476,584
Mar 27, 2026	33.92	34.03	33.05	33.20	33.20	-1.66%	235,529
Mar 26, 2026	33.94	34.50	33.76	33.76	33.76	-0.65%	881,373
Mar 25, 2026	33.70	34.25	33.39	33.98	33.98	-0.64%	623,442
Mar 24, 2026	35.08	35.08	34.01	34.20	34.20	-3.93%	191,589
Mar 23, 2026	36.49	36.49	35.15	35.60	35.60	1.77%	253,323
Mar 20, 2026	35.72	35.82	34.96	34.98	34.98	-2.81%	282,387
Mar 19, 2026	35.44	36.21	35.44	35.99	35.99	-0.19%	98,054
Mar 18, 2026	36.27	37.18	36.06	36.06	36.06	-2.49%	140,581
Mar 17, 2026	36.78	37.36	36.51	36.98	36.98	0.16%	142,213
Mar 16, 2026	36.35	36.97	36.21	36.92	36.92	1.68%	213,213
Mar 13, 2026	36.48	37.04	36.20	36.31	36.31	-1.47%	308,993
Mar 12, 2026	37.09	37.40	36.63	36.85	36.85	-1.37%	1,030,071
Mar 11, 2026	37.74	38.20	37.13	37.36	37.36	-1.76%	1,904,897
Mar 10, 2026	37.76	38.39	37.11	38.03	38.03	0.58%	1,155,681
Mar 9, 2026	37.01	38.01	36.91	37.81	37.81	1.29%	1,740,534
Mar 6, 2026	36.98	37.47	36.62	37.33	37.33	1.00%	1,479,669
Mar 5, 2026	35.86	36.99	35.86	36.96	36.96	2.21%	647,706
Mar 4, 2026	35.74	36.27	35.63	36.16	36.16	-0.14%	654,594
Mar 3, 2026	35.37	36.30	35.22	36.21	36.21	-1.25%	1,485,114
Mar 2, 2026	36.98	37.26	36.35	36.67	36.67	-2.55%	242,351
Feb 27, 2026	37.43	37.78	37.10	37.63	37.63	0.37%	179,379
Feb 26, 2026	36.97	37.65	36.97	37.49	37.49	3.74%	244,632
Feb 25, 2026	35.54	36.43	35.51	36.14	36.14	4.33%	173,720
Feb 24, 2026	34.38	35.01	34.27	34.64	34.64	1.73%	205,023
Feb 23, 2026	34.78	34.79	33.89	34.05	34.05	-2.94%	343,044
Feb 20, 2026	35.05	35.58	34.74	35.08	35.08	0.75%	270,471
Feb 19, 2026	34.78	34.83	34.55	34.82	34.82	0.35%	95,357
Feb 18, 2026	34.34	34.72	34.27	34.70	34.70	0.99%	266,411
Feb 17, 2026	34.14	34.40	34.00	34.36	34.36	-1.09%	477,396
Feb 13, 2026	34.96	34.98	34.43	34.74	34.74	5.34%	225,276
Feb 12, 2026	32.95	33.36	32.68	32.98	32.98	1.54%	990,527
Feb 11, 2026	32.77	32.82	32.26	32.48	32.48	-3.45%	534,653
Feb 10, 2026	33.45	34.10	33.41	33.64	33.64	-1.38%	417,242
Feb 9, 2026	34.42	34.44	34.05	34.11	34.11	-0.06%	313,171
Feb 6, 2026	34.53	34.79	33.98	34.13	34.13	-3.18%	239,832
Feb 5, 2026	35.45	35.85	35.07	35.25	35.25	1.76%	689,124
Feb 4, 2026	34.99	35.27	34.21	34.64	34.64	-0.89%	278,220
Feb 3, 2026	34.26	35.25	33.69	34.95	34.95	-6.53%	387,164
Feb 2, 2026	37.77	37.86	37.30	37.39	37.39	-0.43%	228,894
Jan 30, 2026	37.81	37.87	37.43	37.55	37.55	0.89%	233,978
Jan 29, 2026	37.16	37.34	36.76	37.22	37.22	-0.43%	370,764
Jan 28, 2026	38.01	38.33	37.29	37.38	37.38	-2.93%	254,094
Jan 27, 2026	39.00	39.06	38.19	38.51	38.51	-3.88%	316,230
Jan 26, 2026	39.68	40.24	39.68	40.06	40.06	-2.90%	278,706
Jan 23, 2026	40.77	41.27	40.72	41.26	41.26	1.50%	170,350
Jan 22, 2026	40.97	41.42	40.57	40.65	40.65	-1.88%	602,643
Jan 21, 2026	40.62	41.54	40.62	41.43	41.43	-3.85%	217,650
Jan 20, 2026	42.89	43.46	42.86	43.09	43.09	-2.67%	118,820
Jan 16, 2026	44.43	44.48	44.11	44.27	44.27	-0.47%	132,527
Jan 15, 2026	44.46	44.71	44.30	44.48	44.48	-0.78%	140,065
Jan 14, 2026	45.02	45.11	44.68	44.83	44.83	-0.02%	99,600
Jan 13, 2026	45.65	45.83	44.78	44.84	44.84	-2.05%	178,086
Jan 12, 2026	46.72	46.73	45.51	45.78	45.78	-1.99%	1,487,736
Jan 9, 2026	46.11	47.38	46.11	46.71	46.71	1.52%	165,933
Jan 8, 2026	44.96	46.42	44.96	46.01	45.81	-0.80%	132,727
Jan 7, 2026	45.81	46.59	45.81	46.38	46.18	1.63%	67,813
Jan 6, 2026	45.57	45.89	45.26	45.64	45.44	-1.84%	81,664
Jan 5, 2026	45.34	46.58	45.27	46.49	46.29	3.66%	152,628
Jan 2, 2026	45.16	45.19	44.61	44.85	44.66	-0.71%	131,954
Dec 31, 2025	45.65	46.32	43.86	45.17	44.97	-1.25%	55,336
Dec 30, 2025	45.61	46.01	45.61	45.74	45.54	-1.44%	116,692
Dec 29, 2025	46.06	46.51	46.06	46.41	46.21	1.29%	84,254
Dec 26, 2025	45.75	46.16	45.68	45.82	45.62	0.01%	112,522
Dec 24, 2025	46.68	46.68	44.60	45.81	45.61	0.14%	89,004
Dec 23, 2025	45.70	45.84	45.53	45.75	45.55	0.66%	101,227
Dec 22, 2025	45.40	45.57	45.30	45.45	45.25	0.70%	99,290
Dec 19, 2025	45.18	45.44	44.97	45.13	44.94	-0.28%	103,574
Dec 18, 2025	45.06	45.60	44.91	45.26	45.06	0.89%	231,484
Dec 17, 2025	44.97	45.41	44.86	44.86	44.66	-1.30%	88,804
Dec 16, 2025	45.10	45.53	45.00	45.45	45.25	0.75%	98,540
Dec 15, 2025	45.24	45.35	44.91	45.11	44.91	0.99%	133,659
Dec 12, 2025	44.68	44.92	44.35	44.67	44.48	0.70%	102,834
Dec 11, 2025	43.67	44.54	43.67	44.36	44.17	1.19%	160,122
Dec 10, 2025	43.37	43.98	43.32	43.84	43.65	2.10%	116,867
Dec 9, 2025	43.49	43.55	42.94	42.94	42.75	-1.38%	100,529
Dec 8, 2025	43.79	43.94	43.46	43.54	43.35	-1.38%	114,364
Dec 5, 2025	44.18	44.41	44.10	44.15	43.96	0.34%	109,037
Dec 4, 2025	44.30	44.39	43.98	44.00	43.81	0.50%	119,424
Dec 3, 2025	43.52	43.89	43.49	43.78	43.59	0.27%	142,561