Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EXPN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 3,277.00 | 21.00 | 0.64% | 3,270.00 | 3,312.00 | 3,269.00 | 887,103 |
| May 02 2024 | 3,256.00 | 36.00 | 1.12% | 3,234.00 | 3,256.00 | 3,218.00 | 1,148,238 |
| May 01 2024 | 3,220.00 | -24.00 | -0.74% | 3,238.00 | 3,238.00 | 3,200.00 | 1,802,278 |
| Apr 30 2024 | 3,244.00 | -13.00 | -0.40% | 3,262.00 | 3,272.00 | 3,238.00 | 1,177,266 |
| Apr 29 2024 | 3,257.00 | -15.00 | -0.46% | 3,281.00 | 3,296.00 | 3,256.00 | 805,332 |
| Apr 26 2024 | 3,272.00 | 47.00 | 1.46% | 3,256.00 | 3,281.00 | 3,235.00 | 837,230 |
| Apr 25 2024 | 3,225.00 | -37.00 | -1.13% | 3,253.00 | 3,278.00 | 3,184.00 | 1,795,280 |
| Apr 24 2024 | 3,262.00 | -11.00 | -0.34% | 3,280.00 | 3,310.00 | 3,262.00 | 889,525 |
| Apr 23 2024 | 3,273.00 | 32.00 | 0.99% | 3,265.00 | 3,294.00 | 3,253.00 | 1,193,066 |
| Apr 22 2024 | 3,241.00 | 43.00 | 1.34% | 3,247.00 | 3,261.00 | 3,218.00 | 1,791,329 |
| Apr 19 2024 | 3,198.00 | -8.00 | -0.25% | 3,183.00 | 3,214.00 | 3,150.00 | 2,900,748 |
| Apr 18 2024 | 3,206.00 | -75.00 | -2.29% | 3,229.00 | 3,267.00 | 3,187.00 | 6,061,824 |
| Apr 17 2024 | 3,281.00 | 5.00 | 0.15% | 3,254.00 | 3,309.00 | 3,252.00 | 1,924,721 |
| Apr 16 2024 | 3,276.00 | -38.00 | -1.15% | 3,261.00 | 3,301.00 | 3,229.00 | 1,186,781 |
| Apr 15 2024 | 3,314.00 | 3.00 | 0.09% | 3,298.00 | 3,370.00 | 3,288.00 | 1,249,617 |
| Apr 12 2024 | 3,311.00 | -5.00 | -0.15% | 3,337.00 | 3,356.00 | 3,294.00 | 1,035,493 |
| Apr 11 2024 | 3,316.00 | 9.00 | 0.27% | 3,292.00 | 3,316.00 | 3,275.00 | 1,549,550 |
| Apr 10 2024 | 3,307.00 | -63.00 | -1.87% | 3,383.00 | 3,384.00 | 3,278.00 | 2,328,287 |
| Apr 09 2024 | 3,370.00 | -5.00 | -0.15% | 3,358.00 | 3,380.00 | 3,349.00 | 1,487,857 |
| Apr 08 2024 | 3,375.00 | -16.00 | -0.47% | 3,398.00 | 3,415.00 | 3,363.00 | 1,441,467 |
| Apr 05 2024 | 3,391.00 | -10.00 | -0.29% | 3,358.00 | 3,402.00 | 3,333.00 | 2,325,610 |
| Apr 04 2024 | 3,401.00 | 36.00 | 1.07% | 3,362.00 | 3,401.00 | 3,356.00 | 1,553,413 |
| Apr 03 2024 | 3,365.00 | -28.00 | -0.83% | 3,377.00 | 3,394.00 | 3,339.00 | 1,511,012 |
| Apr 02 2024 | 3,393.00 | -61.00 | -1.77% | 3,413.00 | 3,451.00 | 3,382.00 | 1,446,914 |
| Mar 28 2024 | 3,454.00 | -18.00 | -0.52% | 3,470.00 | 3,484.00 | 3,427.00 | 1,727,766 |
| Mar 27 2024 | 3,472.00 | 30.00 | 0.87% | 3,448.00 | 3,472.00 | 3,437.00 | 962,958 |
| Mar 26 2024 | 3,442.00 | -60.00 | -1.71% | 3,500.00 | 3,500.00 | 3,428.00 | 1,243,584 |
| Mar 25 2024 | 3,502.00 | 16.00 | 0.46% | 3,487.00 | 3,530.00 | 3,487.00 | 1,486,827 |
| Mar 22 2024 | 3,486.00 | 18.00 | 0.52% | 3,479.00 | 3,497.00 | 3,462.00 | 899,131 |
| Mar 21 2024 | 3,468.00 | 97.00 | 2.88% | 3,410.00 | 3,476.00 | 3,392.00 | 3,683,437 |
| Mar 20 2024 | 3,371.00 | 22.00 | 0.66% | 3,352.00 | 3,379.00 | 3,351.00 | 3,273,937 |
| Mar 19 2024 | 3,349.00 | -13.00 | -0.39% | 3,349.00 | 3,357.00 | 3,300.00 | 3,999,527 |
| Mar 18 2024 | 3,362.00 | 23.00 | 0.69% | 3,344.00 | 3,371.00 | 3,321.00 | 1,140,545 |
| Mar 15 2024 | 3,339.00 | -12.00 | -0.36% | 3,330.00 | 3,355.00 | 3,307.00 | 4,052,766 |
| Mar 14 2024 | 3,351.00 | -27.00 | -0.80% | 3,384.00 | 3,392.00 | 3,327.00 | 1,179,993 |
| Mar 13 2024 | 3,378.00 | -29.00 | -0.85% | 3,413.00 | 3,413.00 | 3,371.00 | 3,977,395 |
| Mar 12 2024 | 3,407.00 | 61.00 | 1.82% | 3,373.00 | 3,413.00 | 3,352.00 | 1,824,456 |
| Mar 11 2024 | 3,346.00 | -56.00 | -1.65% | 3,380.00 | 3,387.00 | 3,328.00 | 4,710,197 |
| Mar 08 2024 | 3,402.00 | -9.00 | -0.26% | 3,410.00 | 3,413.00 | 3,386.00 | 1,093,961 |
| Mar 07 2024 | 3,411.00 | -1.00 | -0.03% | 3,410.00 | 3,430.00 | 3,399.00 | 2,589,918 |
| Mar 06 2024 | 3,412.00 | 64.00 | 1.91% | 3,395.00 | 3,412.00 | 3,356.00 | 1,562,556 |
| Mar 05 2024 | 3,348.00 | -12.00 | -0.36% | 3,349.00 | 3,385.00 | 3,334.00 | 1,123,308 |
| Mar 04 2024 | 3,360.00 | 2.00 | 0.06% | 3,364.00 | 3,364.00 | 3,319.00 | 1,394,573 |
| Mar 01 2024 | 3,358.00 | -27.00 | -0.80% | 3,417.00 | 3,429.00 | 3,335.00 | 2,085,058 |
| Feb 29 2024 | 3,385.00 | -16.00 | -0.47% | 3,410.00 | 3,417.00 | 3,377.00 | 2,908,274 |
| Feb 28 2024 | 3,401.00 | -15.00 | -0.44% | 3,408.00 | 3,429.00 | 3,392.00 | 1,560,575 |
| Feb 27 2024 | 3,416.00 | -12.00 | -0.35% | 3,428.00 | 3,439.00 | 3,394.00 | 1,019,455 |
| Feb 26 2024 | 3,428.00 | -4.00 | -0.12% | 3,427.00 | 3,468.00 | 3,427.00 | 3,961,557 |
| Feb 23 2024 | 3,432.00 | -4.00 | -0.12% | 3,439.00 | 3,450.00 | 3,423.00 | 1,725,669 |
| Feb 22 2024 | 3,436.00 | 58.00 | 1.72% | 3,382.00 | 3,443.00 | 3,372.00 | 4,473,393 |
| Feb 21 2024 | 3,378.00 | -12.00 | -0.35% | 3,388.00 | 3,408.00 | 3,368.00 | 903,741 |
| Feb 20 2024 | 3,390.00 | -15.00 | -0.44% | 3,404.00 | 3,405.00 | 3,377.00 | 667,037 |
| Feb 19 2024 | 3,405.00 | 9.00 | 0.27% | 3,381.00 | 3,407.00 | 3,363.00 | 606,131 |
| Feb 16 2024 | 3,396.00 | 41.00 | 1.22% | 3,369.00 | 3,406.00 | 3,363.00 | 2,224,456 |
| Feb 15 2024 | 3,355.00 | -4.00 | -0.12% | 3,395.00 | 3,420.00 | 3,355.00 | 903,981 |
| Feb 14 2024 | 3,359.00 | 55.00 | 1.66% | 3,312.00 | 3,368.00 | 3,312.00 | 711,002 |
| Feb 13 2024 | 3,304.00 | -76.00 | -2.25% | 3,361.00 | 3,363.00 | 3,264.00 | 1,277,540 |
| Feb 12 2024 | 3,380.00 | 22.00 | 0.66% | 3,384.00 | 3,394.00 | 3,366.00 | 1,127,595 |
| Feb 09 2024 | 3,358.00 | 20.00 | 0.60% | 3,333.00 | 3,391.00 | 3,333.00 | 1,862,654 |
| Feb 08 2024 | 3,338.00 | 48.00 | 1.46% | 3,280.00 | 3,342.00 | 3,248.00 | 1,572,832 |
| Feb 07 2024 | 3,290.00 | -7.00 | -0.21% | 3,288.00 | 3,298.00 | 3,279.00 | 1,347,770 |
| Feb 06 2024 | 3,297.00 | 23.00 | 0.70% | 3,293.00 | 3,297.00 | 3,263.00 | 2,226,809 |
| Feb 05 2024 | 3,274.00 | -30.00 | -0.91% | 3,298.00 | 3,306.00 | 3,262.00 | 902,468 |
