Skip to main content
Expro Group Holdings N.V. (XPRO)
NYSE: XPRO · Real-Time Price · USD
18.01
+0.21 (1.18%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Expro Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.0118.2017.9518.0118.011.18%879,861
Apr 27, 202617.8218.0617.7217.8017.800.23%941,900
Apr 24, 202617.1317.7916.7617.7617.763.98%1,111,660
Apr 23, 202617.1117.6716.6017.0817.08-0.47%954,852
Apr 22, 202616.5417.2716.5417.1617.164.63%895,262
Apr 21, 202616.2816.4215.8716.4016.403.02%1,107,727
Apr 20, 202616.0416.3315.8115.9215.92-2.15%885,519
Apr 17, 202615.7616.2815.5816.2716.271.06%2,808,741
Apr 16, 202616.1316.3415.9316.1016.10-0.37%1,913,025
Apr 15, 202616.4616.4616.0216.1616.16-0.68%1,859,434
Apr 14, 202616.8616.8616.2316.2716.27-4.74%596,281
Apr 13, 202616.8417.3716.8417.0817.082.34%587,579
Apr 10, 202616.6616.8416.5416.6916.69-527,947
Apr 9, 202617.1117.2616.6016.6916.69-2.45%858,075
Apr 8, 202616.6517.2016.3017.1117.11-0.47%1,013,603
Apr 7, 202616.6717.2516.5117.1917.193.43%732,047
Apr 6, 202616.5716.8016.4316.6216.62-0.24%671,961
Apr 2, 202616.4316.8816.2516.6616.662.52%834,244
Apr 1, 202617.1217.3816.2516.2516.25-6.66%1,191,554
Mar 31, 202617.5317.9117.2217.4117.411.22%1,899,315
Mar 30, 202618.2218.2217.1717.2017.20-3.96%1,642,902
Mar 27, 202617.8017.9817.3717.9117.910.51%1,309,217
Mar 26, 202617.6917.9717.4317.8217.82-1,279,563
Mar 25, 202618.2318.3917.8017.8217.82-3.10%899,292
Mar 24, 202617.6118.4717.5618.3918.393.26%1,481,327
Mar 23, 202616.5417.9616.5417.8117.816.97%1,468,898
Mar 20, 202616.8016.9116.3916.6516.65-0.60%2,567,641
Mar 19, 202616.3616.9816.0116.7516.751.64%1,148,050
Mar 18, 202616.8817.1016.4816.4816.48-2.83%1,143,481
Mar 17, 202616.7017.1916.6516.9616.963.04%606,209
Mar 16, 202616.1416.5715.9216.4616.461.98%800,885
Mar 13, 202615.9916.2315.7316.1416.141.13%1,049,855
Mar 12, 202616.7016.9015.7115.9615.96-6.01%1,593,245
Mar 11, 202616.7817.3116.6616.9816.98-0.64%986,446
Mar 10, 202616.8617.2316.5417.0917.090.59%1,358,250
Mar 9, 202616.5617.0116.1816.9916.992.10%1,194,479
Mar 6, 202616.6016.9116.2716.6416.64-0.95%1,189,706
Mar 5, 202616.4516.9116.3416.8016.802.19%1,092,837
Mar 4, 202616.8817.3416.3616.4416.44-2.55%1,546,619
Mar 3, 202617.3317.3316.4916.8716.87-3.32%943,687
Mar 2, 202618.2218.2717.0617.4517.45-2.30%1,059,616
Feb 27, 202617.4018.0917.2117.8617.862.64%1,474,333
Feb 26, 202617.0117.5716.6517.4017.400.58%888,036
Feb 25, 202617.9017.9117.0217.3017.30-2.43%1,208,319
Feb 24, 202618.1118.1917.4917.7317.73-2.48%1,003,813
Feb 23, 202617.9818.7317.3818.1818.182.19%1,910,443
Feb 20, 202617.5718.0817.2017.7917.790.06%1,410,079
Feb 19, 202615.8418.3815.2817.7817.786.15%3,278,661
Feb 18, 202616.5017.1016.5016.7516.752.70%1,140,564
Feb 17, 202616.3616.3715.8616.3116.31-0.12%678,727
Feb 13, 202616.3316.6816.1316.3316.330.80%716,914
Feb 12, 202616.9317.0015.7316.2016.20-3.91%762,168
Feb 11, 202616.7616.9916.3116.8616.863.37%740,657
Feb 10, 202616.6716.6916.0616.3116.31-2.10%493,199
Feb 9, 202616.6616.8916.5116.6616.66-677,001
Feb 6, 202615.7016.7915.5916.6616.667.48%777,195
Feb 5, 202615.6915.9915.1715.5015.50-3.61%663,778
Feb 4, 202616.2416.4215.6316.0816.08-0.62%934,219
Feb 3, 202616.1016.4615.6416.1816.180.56%780,095
Feb 2, 202615.5216.3715.4916.0916.090.50%1,005,851
Jan 30, 202615.9916.4215.5816.0116.01-1.36%1,407,146
Jan 29, 202616.0416.4515.8716.2316.234.71%1,938,933
Jan 28, 202616.2216.2315.2315.5015.50-3.61%1,347,229
Jan 27, 202616.0016.3215.9116.0816.081.01%683,445
Jan 26, 202616.2016.2015.8515.9215.92-0.19%921,715
Jan 23, 202616.3916.7915.8915.9515.95-0.87%1,011,938
Jan 22, 202615.9916.1115.7716.0916.09-1,109,058
Jan 21, 202615.5516.2715.4716.0916.095.72%1,516,753
Jan 20, 202616.1916.2715.1215.2215.22-6.11%1,480,974
Jan 16, 202616.3516.5016.1516.2116.21-0.18%743,233
Jan 15, 202616.2816.5116.0516.2416.24-0.12%1,474,045
Jan 14, 202615.7416.7815.4616.2616.266.14%2,154,057
Jan 13, 202614.5915.4814.5915.3215.326.17%1,095,471
Jan 12, 202614.6014.6714.1614.4314.43-0.96%634,568
Jan 9, 202614.6414.8514.1914.5714.57-0.48%996,784
Jan 8, 202614.1214.6914.0414.6414.644.05%664,439
Jan 7, 202614.2214.2613.9614.0714.07-0.85%755,466
Jan 6, 202614.1714.2714.0014.1914.19-0.84%815,658
Jan 5, 202614.5614.9414.2914.3114.314.91%1,703,381
Jan 2, 202613.4313.7213.1913.6413.642.17%799,289
Dec 31, 202513.4913.6313.3013.3513.35-1.33%572,934
Dec 30, 202513.5413.7413.5113.5313.53-0.22%1,171,461
Dec 29, 202513.5213.6813.3813.5613.561.35%887,400
Dec 26, 202513.5113.5113.2913.3813.38-0.67%415,922
Dec 24, 202513.6913.6913.4213.4713.47-0.88%359,683
Dec 23, 202513.4613.6313.1913.5913.591.95%823,751
Dec 22, 202513.1513.5713.1513.3313.332.78%1,272,679
Dec 19, 202512.5813.0012.5312.9712.973.59%5,599,629
Dec 18, 202512.9013.0912.4912.5212.52-4.94%1,709,887
Dec 17, 202512.7813.2012.7313.1713.174.11%1,422,923
Dec 16, 202513.5413.5412.4412.6512.65-8.20%1,430,919
Dec 15, 202514.1014.1013.7213.7813.78-1.85%966,342
Dec 12, 202514.6614.6813.9514.0414.04-4.10%873,559
Dec 11, 202514.4414.9114.4414.6414.640.07%942,491
Dec 10, 202514.6414.7914.4114.6314.63-0.48%1,436,531
Dec 9, 202514.4714.8114.4714.7014.701.45%839,413
Dec 8, 202514.7614.8814.4614.4914.49-2.56%606,360
Dec 5, 202514.8514.9714.7514.8714.870.13%674,199
Dec 4, 202515.0115.0414.7014.8514.85-0.87%692,555
Dec 3, 202514.3715.0014.3314.9814.985.94%1,175,542