Experian Stock Price History, EXPGY Historical Prices

Add to My Stocks
$24.73 $0.38 (1.56%) EXPGY stock closing price Jun 22, 2018 (Closing)

The 10 year data of Experian stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Experian price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Experian stock price history chart shows that the stock price reached a high of $25.53 on Jun 06, 2018, and a low of $14.7 on Nov 04, 2014 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 24.64 24.73 24.55 24.73 30,609 - -
2018-06-20 24.87 24.87 24.63 24.72 39,577 - -
2018-06-19 24.59 24.8 24.49 24.8 68,349 - -
2018-06-18 24.76 25.19 24.76 25.16 61,980 - -
2018-06-15 25.05 25.08 24.77 24.92 32,744 - -
2018-06-14 25.11 25.23 25.03 25.09 51,735 - -
2018-06-13 25.14 25.31 24.94 25.01 40,580 - -
2018-06-12 24.82 25 24.8 24.99 52,560 - -
2018-06-11 25.03 25.22 24.97 25.15 231,185 - -
2018-06-08 25.3 25.47 25.18 25.45 174,289 - -
2018-06-07 25.51 25.51 25.2 25.33 37,638 - -
2018-06-06 25.27 25.56 25.25 25.53 344,446 - -
2018-06-05 25.23 25.29 25.05 25.15 115,615 - -
2018-06-04 25.13 25.14 25.01 25.06 49,049 - -
2018-06-01 24.75 24.94 24.72 24.9 112,049 - -
2018-05-31 24.69 24.71 24.44 24.6 47,704 - -
2018-05-30 24.29 24.54 24.24 24.54 54,254 - -
2018-05-29 24.23 24.27 24 24.2 99,191 - -
2018-05-25 24.92 25 24.71 24.81 90,522 - -
2018-05-24 25.12 25.24 24.88 25.2 350,347 - -
2018-05-23 24.74 24.85 24.66 24.85 43,004 - -
2018-05-22 24.92 25 24.81 24.9 30,826 - -
2018-05-21 24.65 24.75 24.63 24.72 51,375 - -
2018-05-18 24.51 24.61 24.45 24.51 26,956 - -
2018-05-17 24.16 24.5 24.08 24.44 115,519 - -
2018-05-16 23.16 23.23 23.08 23.18 23,021 - -
2018-05-15 23.05 23.22 23 23.18 38,355 - -
2018-05-14 23.45 23.48 23.25 23.25 52,490 - -
2018-05-11 23.53 23.59 23.45 23.46 91,658 - -
2018-05-10 23.69 23.83 23.69 23.83 84,374 - -
2018-05-09 23.45 23.78 23.42 23.7 69,405 - -
2018-05-08 23.24 23.39 23.21 23.38 48,873 - -
2018-05-07 23.28 23.42 23.11 23.37 32,738 - -
2018-05-04 23.07 23.28 23.07 23.24 34,061 - -
2018-05-03 22.97 23.18 22.87 23.18 27,100 - -
2018-05-02 22.96 23.09 22.89 22.91 87,193 - -
2018-05-01 23.04 23.12 22.96 23.12 45,873 - -
2018-04-30 22.93 22.97 22.87 22.87 25,122 - -
2018-04-27 22.92 23.07 22.81 23.07 25,349 - -
2018-04-26 23.03 23.03 22.75 22.87 84,737 - -
2018-04-25 22.64 22.67 22.48 22.61 150,072 - -
2018-04-24 22.83 22.85 22.58 22.59 58,414 - -
2018-04-23 22.71 22.98 22.71 22.87 55,804 - -
2018-04-20 22.34 22.6 22.34 22.57 30,755 - -
2018-04-19 22.5 22.51 22.23 22.32 33,931 - -
2018-04-18 22.23 22.4 22.23 22.4 38,848 - -
2018-04-17 22.13 22.33 22.13 22.31 130,015 - -
2018-04-16 22.19 22.25 22.09 22.23 33,340 - -
2018-04-13 22.08 22.14 21.99 22.03 25,857 - -
2018-04-12 21.95 22.03 21.9 22.03 28,694 - -
2018-04-11 21.98 22.11 21.92 21.94 72,775 - -
2018-04-10 22.1 22.27 22.08 22.27 62,278 - -
2018-04-09 21.81 21.87 21.71 21.71 77,638 - -
2018-04-06 21.57 21.72 21.44 21.56 48,696 - -
2018-04-05 21.55 21.77 21.55 21.65 111,061 - -
2018-04-04 21.15 21.56 21.14 21.56 66,422 - -
2018-04-03 21.46 21.53 21.31 21.53 44,261 - -
2018-04-02 21.7 21.85 21.13 21.36 51,857 - -
2018-03-30 0 0 0 21.7 0 - -
2018-03-29 21.74 21.8 21.55 21.7 42,962 - -
2018-03-28 21.89 21.93 20.34 21.77 237,990 - -
2018-03-27 21.96 21.97 21.62 21.69 51,855 - -
2018-03-26 21.75 21.92 21.49 21.85 53,117 - -
2018-03-23 21.87 21.93 21.59 21.67 43,670 - -
2018-03-22 21.97 22.08 21.87 21.9 65,172 - -
2018-03-21 22.61 22.61 22.37 22.46 100,311 - -
2018-03-20 22.5 22.67 22.5 22.63 34,495 - -
2018-03-19 22.53 22.59 22.42 22.57 45,144 - -
2018-03-16 22.4 22.43 22.25 22.43 50,001 - -
2018-03-15 22.42 22.71 22.42 22.53 46,433 - -
2018-03-14 22.23 22.2 22.03 22.16 88,524 - -
2018-03-13 22.2 22.25 22.06 22.11 164,115 - -
2018-03-12 22.21 22.23 22.07 22.18 52,369 - -
2018-03-09 21.88 21.98 21.86 21.95 56,600 - -
2018-03-08 21.57 21.7 21.56 21.65 34,867 - -
2018-03-07 21.32 21.53 21.28 21.48 50,213 - -
2018-03-06 21.17 21.27 21.03 21.25 39,572 - -
2018-03-05 20.99 21.18 20.9 21.12 52,819 - -
2018-03-02 21 21.23 20.92 21.23 53,631 - -
2018-03-01 21.22 21.22 20.83 21.07 31,475 - -
2018-02-28 21.62 21.67 21.37 21.39 44,880 - -
2018-02-27 21.77 21.8 21.55 21.65 38,880 - -
2018-02-26 22.01 22.15 21.92 22.11 97,308 - -
2018-02-23 21.76 21.99 21.68 21.96 61,354 - -
2018-02-22 21.73 21.87 21.7 21.75 96,942 - -
2018-02-21 22.04 22.2 21.87 21.88 64,280 - -
2018-02-20 21.74 21.93 21.69 21.81 100,287 - -
2018-02-19 0 0 0 21.91 0 - -
2018-02-16 21.81 22.02 21.81 21.91 56,354 - -
Get more Data

Experian Stock History Chart

View EXPGY PE ratio, PS ratio stocks charts and compare with peers.
EXPGY Chart
Note: Compare Experian stock price history with the index and industry peers.

Experian Stock Price History: Past 5 years

Max Stock Price25.53Jun 06,2018
Min Stock Price14.7Nov 04,2014
Avg Stock Price18.87

EXPGY Industry Peers

Company Price Change (%)
Es&p Global (SPGI)206.350.32 (0.15%)
Recruit Hldgs (RCRRF)29.51 (3.51%)
Dun & Bradstreet (DNB)128.822.9 (2.3%)
Transunion (TRU)71.70.72 (0.99%)
Lifelock (LOCK)23.990.01 (0.04%)
Oracle (ORCL)44.11 (2.32%)
Intersections (INTX)2.140.02 (0.93%)

We provide Experian share price history along with PE ratio and PS ratio for doing Experian fundamental analysis. The price movement is easily depicted in the Experian stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. EXPGY stock closed at $24.73 and traded with a volume of 30,609 on the last trading day. Looking at Experian stock history data, the P/S ratio was at a low of - on Jun 22, 2018.