Expro Group Holdings N.V. (XPRO)
NYSE: XPRO · Real-Time Price · USD
14.87
+0.02 (0.13%)
At close: Dec 5, 2025, 4:00 PM EST
14.87
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST
Expro Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.85 | 14.97 | 14.75 | 14.87 | 14.87 | 0.13% | 673,942 |
| Dec 4, 2025 | 15.01 | 15.04 | 14.70 | 14.85 | 14.85 | -0.87% | 692,548 |
| Dec 3, 2025 | 14.37 | 15.00 | 14.33 | 14.98 | 14.98 | 5.94% | 1,175,522 |
| Dec 2, 2025 | 14.19 | 14.24 | 13.60 | 14.14 | 14.14 | -0.70% | 1,120,130 |
| Dec 1, 2025 | 13.97 | 14.31 | 13.97 | 14.24 | 14.24 | 2.08% | 841,160 |
| Nov 28, 2025 | 13.84 | 14.13 | 13.68 | 13.95 | 13.95 | 1.31% | 386,384 |
| Nov 26, 2025 | 13.90 | 14.03 | 13.76 | 13.77 | 13.77 | -1.57% | 564,040 |
| Nov 25, 2025 | 13.76 | 14.00 | 13.43 | 13.99 | 13.99 | 1.89% | 597,924 |
| Nov 24, 2025 | 13.55 | 13.93 | 13.43 | 13.73 | 13.73 | -0.51% | 1,098,425 |
| Nov 21, 2025 | 13.15 | 13.96 | 12.94 | 13.80 | 13.80 | 4.78% | 820,429 |
| Nov 20, 2025 | 13.60 | 14.06 | 13.12 | 13.17 | 13.17 | -1.94% | 1,867,257 |
| Nov 19, 2025 | 13.44 | 13.67 | 13.25 | 13.43 | 13.43 | -3.24% | 897,897 |
| Nov 18, 2025 | 13.28 | 13.90 | 13.20 | 13.88 | 13.88 | 3.12% | 791,470 |
| Nov 17, 2025 | 13.52 | 13.81 | 13.19 | 13.46 | 13.46 | -0.37% | 992,368 |
| Nov 14, 2025 | 13.47 | 13.83 | 13.15 | 13.51 | 13.51 | 0.45% | 1,237,358 |
| Nov 13, 2025 | 13.63 | 13.86 | 13.17 | 13.45 | 13.45 | -1.82% | 1,193,380 |
| Nov 12, 2025 | 13.97 | 14.15 | 13.39 | 13.70 | 13.70 | -3.45% | 1,580,933 |
| Nov 11, 2025 | 13.76 | 14.23 | 13.76 | 14.19 | 14.19 | 2.68% | 1,101,394 |
| Nov 10, 2025 | 13.08 | 13.95 | 12.76 | 13.82 | 13.82 | 6.72% | 1,599,101 |
| Nov 7, 2025 | 12.99 | 13.21 | 12.70 | 12.95 | 12.95 | -0.92% | 1,878,616 |
| Nov 6, 2025 | 13.88 | 14.08 | 13.06 | 13.07 | 13.07 | -6.04% | 1,368,962 |
| Nov 5, 2025 | 13.76 | 14.05 | 13.74 | 13.91 | 13.91 | 1.09% | 1,453,806 |
| Nov 4, 2025 | 13.57 | 13.88 | 13.57 | 13.76 | 13.76 | -2.13% | 1,109,888 |
| Nov 3, 2025 | 13.64 | 14.07 | 13.39 | 14.06 | 14.06 | 3.53% | 1,348,090 |
| Oct 31, 2025 | 13.97 | 14.07 | 13.50 | 13.58 | 13.58 | -2.72% | 1,328,151 |
| Oct 30, 2025 | 13.91 | 14.31 | 13.80 | 13.96 | 13.96 | -1.06% | 770,115 |
| Oct 29, 2025 | 13.89 | 14.53 | 13.89 | 14.11 | 14.11 | 1.66% | 1,738,451 |
| Oct 28, 2025 | 13.79 | 13.91 | 13.60 | 13.88 | 13.88 | 0.58% | 1,177,136 |
| Oct 27, 2025 | 13.92 | 13.94 | 13.51 | 13.80 | 13.80 | 0.66% | 698,744 |
| Oct 24, 2025 | 13.55 | 13.99 | 13.48 | 13.71 | 13.71 | 1.33% | 1,041,452 |
| Oct 23, 2025 | 13.02 | 14.11 | 12.50 | 13.53 | 13.53 | 0.15% | 2,061,672 |
| Oct 22, 2025 | 13.02 | 13.63 | 12.81 | 13.51 | 13.51 | 5.55% | 1,654,579 |
| Oct 21, 2025 | 12.87 | 13.21 | 12.75 | 12.80 | 12.80 | 0.55% | 890,802 |
| Oct 20, 2025 | 12.57 | 12.90 | 12.57 | 12.73 | 12.73 | 2.33% | 845,870 |
| Oct 17, 2025 | 12.48 | 12.67 | 12.31 | 12.44 | 12.44 | -1.66% | 684,598 |
| Oct 16, 2025 | 12.48 | 12.75 | 12.38 | 12.65 | 12.65 | 0.64% | 1,786,821 |
| Oct 15, 2025 | 12.63 | 12.85 | 12.39 | 12.57 | 12.57 | 1.70% | 962,077 |
| Oct 14, 2025 | 12.01 | 12.53 | 11.92 | 12.36 | 12.36 | -0.56% | 632,650 |
| Oct 13, 2025 | 12.30 | 12.50 | 12.03 | 12.43 | 12.43 | 3.33% | 1,013,501 |
| Oct 10, 2025 | 12.75 | 12.86 | 12.02 | 12.03 | 12.03 | -5.35% | 1,816,772 |
| Oct 9, 2025 | 13.14 | 13.35 | 12.69 | 12.71 | 12.71 | -3.35% | 1,777,776 |
| Oct 8, 2025 | 13.11 | 13.17 | 12.73 | 13.15 | 13.15 | 3.46% | 1,322,105 |
| Oct 7, 2025 | 13.06 | 13.20 | 12.35 | 12.71 | 12.71 | -3.57% | 2,126,743 |
| Oct 6, 2025 | 12.67 | 13.25 | 12.46 | 13.18 | 13.18 | 5.44% | 1,571,526 |
| Oct 3, 2025 | 12.10 | 12.53 | 11.96 | 12.50 | 12.50 | 5.31% | 937,963 |
| Oct 2, 2025 | 12.22 | 12.25 | 11.78 | 11.87 | 11.87 | -3.26% | 613,233 |
| Oct 1, 2025 | 11.83 | 12.30 | 11.79 | 12.27 | 12.27 | 3.28% | 715,839 |
| Sep 30, 2025 | 12.10 | 12.19 | 11.60 | 11.88 | 11.88 | -3.26% | 1,063,829 |
| Sep 29, 2025 | 12.54 | 12.59 | 11.99 | 12.28 | 12.28 | -3.00% | 1,108,325 |
| Sep 26, 2025 | 12.42 | 12.71 | 12.33 | 12.66 | 12.66 | 3.09% | 1,040,218 |
| Sep 25, 2025 | 12.31 | 12.37 | 12.02 | 12.28 | 12.28 | -0.57% | 853,058 |
| Sep 24, 2025 | 12.19 | 12.56 | 12.19 | 12.35 | 12.35 | 2.15% | 864,706 |
| Sep 23, 2025 | 12.15 | 12.75 | 12.07 | 12.09 | 12.09 | 0.42% | 1,022,082 |
| Sep 22, 2025 | 11.94 | 12.07 | 11.77 | 12.04 | 12.04 | 0.33% | 828,695 |
| Sep 19, 2025 | 12.30 | 12.30 | 11.80 | 12.00 | 12.00 | -2.83% | 2,867,245 |
| Sep 18, 2025 | 12.26 | 12.42 | 12.05 | 12.35 | 12.35 | 2.15% | 1,274,647 |
| Sep 17, 2025 | 12.20 | 12.58 | 11.98 | 12.09 | 12.09 | -1.31% | 891,170 |
| Sep 16, 2025 | 12.23 | 12.46 | 12.10 | 12.25 | 12.25 | 0.74% | 1,097,872 |
| Sep 15, 2025 | 12.45 | 12.57 | 12.13 | 12.16 | 12.16 | -1.38% | 781,609 |
| Sep 12, 2025 | 12.62 | 12.67 | 12.32 | 12.33 | 12.33 | -1.52% | 622,254 |
| Sep 11, 2025 | 12.13 | 12.55 | 12.03 | 12.52 | 12.52 | 2.04% | 813,265 |
| Sep 10, 2025 | 12.12 | 12.43 | 12.01 | 12.27 | 12.27 | 1.49% | 637,415 |
| Sep 9, 2025 | 12.37 | 12.52 | 12.03 | 12.09 | 12.09 | -1.79% | 565,287 |
| Sep 8, 2025 | 12.45 | 12.49 | 11.99 | 12.31 | 12.31 | -0.81% | 790,840 |
| Sep 5, 2025 | 12.35 | 12.63 | 12.20 | 12.41 | 12.41 | -0.96% | 1,766,710 |
| Sep 4, 2025 | 12.16 | 12.57 | 12.00 | 12.53 | 12.53 | 4.42% | 1,358,214 |
| Sep 3, 2025 | 12.26 | 12.43 | 11.92 | 12.00 | 12.00 | -2.60% | 1,045,538 |
| Sep 2, 2025 | 12.37 | 12.47 | 12.09 | 12.32 | 12.32 | -1.20% | 1,219,340 |
| Aug 29, 2025 | 12.51 | 12.64 | 12.41 | 12.47 | 12.47 | -0.72% | 1,101,750 |
| Aug 28, 2025 | 12.43 | 12.59 | 12.20 | 12.56 | 12.56 | 1.21% | 1,042,838 |
| Aug 27, 2025 | 12.15 | 12.71 | 12.15 | 12.41 | 12.41 | 1.97% | 1,234,311 |
| Aug 26, 2025 | 12.14 | 12.52 | 12.04 | 12.17 | 12.17 | -2.01% | 1,223,936 |
| Aug 25, 2025 | 12.26 | 12.55 | 12.22 | 12.42 | 12.42 | 0.65% | 1,507,127 |
| Aug 22, 2025 | 11.68 | 12.50 | 11.62 | 12.34 | 12.34 | 6.84% | 1,518,795 |
| Aug 21, 2025 | 11.23 | 11.62 | 11.22 | 11.55 | 11.55 | 2.85% | 960,611 |
| Aug 20, 2025 | 11.31 | 11.37 | 11.10 | 11.23 | 11.23 | - | 1,134,357 |
| Aug 19, 2025 | 11.12 | 11.39 | 11.04 | 11.23 | 11.23 | 0.99% | 1,104,409 |
| Aug 18, 2025 | 10.83 | 11.39 | 10.69 | 11.12 | 11.12 | 1.65% | 1,469,071 |
| Aug 15, 2025 | 10.53 | 11.17 | 10.50 | 10.94 | 10.94 | 4.69% | 1,105,749 |
| Aug 14, 2025 | 10.67 | 10.72 | 10.18 | 10.45 | 10.45 | -3.60% | 1,274,486 |
| Aug 13, 2025 | 10.37 | 10.90 | 10.32 | 10.84 | 10.84 | 4.33% | 1,351,974 |
| Aug 12, 2025 | 9.99 | 10.58 | 9.95 | 10.39 | 10.39 | 5.06% | 821,515 |
| Aug 11, 2025 | 10.37 | 10.61 | 9.81 | 9.89 | 9.89 | -3.79% | 693,746 |
| Aug 8, 2025 | 10.33 | 10.48 | 10.04 | 10.28 | 10.28 | -0.19% | 1,332,033 |
| Aug 7, 2025 | 10.65 | 10.91 | 10.12 | 10.30 | 10.30 | -2.00% | 839,052 |
| Aug 6, 2025 | 10.87 | 11.15 | 10.43 | 10.51 | 10.51 | -2.95% | 1,164,129 |
| Aug 5, 2025 | 10.56 | 11.02 | 10.24 | 10.83 | 10.83 | 3.93% | 1,621,870 |
| Aug 4, 2025 | 10.56 | 10.59 | 10.18 | 10.42 | 10.42 | -1.04% | 1,076,906 |
| Aug 1, 2025 | 11.06 | 11.27 | 10.36 | 10.53 | 10.53 | -2.32% | 1,595,463 |
| Jul 31, 2025 | 10.68 | 11.01 | 10.52 | 10.78 | 10.78 | -0.92% | 1,905,757 |
| Jul 30, 2025 | 11.68 | 11.69 | 10.72 | 10.88 | 10.88 | -8.49% | 3,952,888 |
| Jul 29, 2025 | 11.00 | 12.10 | 10.51 | 11.89 | 11.89 | 32.11% | 6,398,947 |
| Jul 28, 2025 | 8.73 | 9.24 | 8.69 | 9.00 | 9.00 | 4.05% | 1,497,304 |
| Jul 25, 2025 | 8.88 | 8.88 | 8.57 | 8.65 | 8.65 | -2.92% | 1,014,305 |
| Jul 24, 2025 | 8.80 | 9.02 | 8.51 | 8.91 | 8.91 | -1.00% | 1,020,912 |
| Jul 23, 2025 | 8.71 | 9.14 | 8.64 | 9.00 | 9.00 | 4.77% | 1,276,348 |
| Jul 22, 2025 | 8.36 | 8.61 | 8.32 | 8.59 | 8.59 | 2.87% | 736,811 |
| Jul 21, 2025 | 8.53 | 8.60 | 8.31 | 8.35 | 8.35 | -0.71% | 687,975 |
| Jul 18, 2025 | 8.61 | 8.71 | 8.32 | 8.41 | 8.41 | -1.75% | 568,061 |
| Jul 17, 2025 | 8.28 | 8.59 | 8.28 | 8.56 | 8.56 | 3.51% | 759,724 |