NYSE:XPRO | Historical Stock Price | Expro Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-08-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.31$14.13$27.32$52.83$102.17$197.572013-08-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$16.44$18.5463,383——
2020-12-30$16.62$18.7486,883——
2020-12-29$16.32$18.40114,217——
2020-12-28$16.44$18.54127,050——
2020-12-24$16.62$18.7441,933——
2020-12-23$16.14$18.20156,900——
2020-12-22$14.52$16.37129,950——
2020-12-21$15.54$17.52157,800——
2020-12-18$16.56$18.67598,300——
2020-12-17$16.32$18.40120,850——
2020-12-16$16.44$18.54153,617——
2020-12-15$16.80$18.94198,717——
2020-12-14$15.66$17.66150,900——
2020-12-11$16.08$18.13159,067——
2020-12-10$16.74$18.88294,900——
2020-12-09$15.66$17.66262,633——
2020-12-08$17.04$19.21153,000——
2020-12-07$16.50$18.61134,450——
2020-12-04$17.16$19.35385,833——
2020-12-03$15.84$17.86288,017——
2020-12-02$14.58$16.44117,267——
2020-12-01$13.86$15.63163,933——
2020-11-30$13.38$15.09109,317——
2020-11-27$14.52$16.3745,067——
2020-11-25$15.36$17.3298,117——
2020-11-24$16.08$18.13171,183——
2020-11-23$15.06$16.98137,067——
2020-11-20$13.08$14.75100,650——
2020-11-19$13.80$15.56105,250——
2020-11-18$14.04$15.8385,783——
2020-11-17$13.98$15.76106,017——
2020-11-16$14.28$16.10115,367——
2020-11-13$12.36$13.9477,050——
2020-11-12$12.54$14.1486,467——
2020-11-11$12.66$14.2882,233——
2020-11-10$12.90$14.55146,533——
2020-11-09$12.36$13.94241,683——
2020-11-06$10.02$11.3059,333——
2020-11-05$10.56$11.9135,233——
2020-11-04$10.26$11.5779,600——
2020-11-03$11.22$12.6581,683——
2020-11-02$10.92$12.3197,417——
2020-10-30$10.50$11.84117,417——
2020-10-29$9.84$11.10153,383——
2020-10-28$9.24$10.4299,117——
2020-10-27$9.72$10.9663,217——
2020-10-26$10.08$11.37112,650——
2020-10-23$10.62$11.9882,867——
2020-10-22$10.38$11.7092,800——
2020-10-21$10.20$11.5076,017——
2020-10-20$10.32$11.6456,333——
2020-10-19$10.08$11.3783,117——
2020-10-16$10.02$11.3062,217——
2020-10-15$10.38$11.7077,317——
2020-10-14$10.32$11.64105,833——
2020-10-13$10.14$11.43109,767——
2020-10-12$10.62$11.9898,300——
2020-10-09$10.38$11.70127,350——
2020-10-08$10.98$12.38104,967——
2020-10-07$10.14$11.43105,617——
2020-10-06$9.90$11.16137,450——
2020-10-05$10.08$11.37109,700——
2020-10-02$9.84$11.10127,383——
2020-10-01$9.42$10.62162,433——
2020-09-30$9.24$10.42142,817——
2020-09-29$9.78$11.03100,100——
2020-09-28$10.08$11.37115,683——
2020-09-25$9.96$11.23227,350——
2020-09-24$9.96$11.23248,283——
2020-09-23$10.02$11.30354,217——
2020-09-22$11.88$13.40193,967——
2020-09-21$12.36$13.94305,267——
2020-09-18$14.28$16.10852,167——
2020-09-17$15.84$17.86362,433——
2020-09-16$15.24$17.19722,683——
2020-09-15$14.28$16.10523,733——
2020-09-14$12.30$13.87392,767——
2020-09-11$11.88$13.40114,617——
2020-09-10$12.24$13.8086,300——
2020-09-09$13.20$14.88130,100——
2020-09-08$13.50$15.22118,350——
2020-09-04$14.52$16.37103,850——
2020-09-03$14.40$16.24113,267——
2020-09-02$14.28$16.10143,033——
2020-09-01$14.28$16.10125,517——
2020-08-31$13.86$15.6383,500——
2020-08-28$14.40$16.2458,250——
2020-08-27$13.98$15.7667,283——
2020-08-26$13.86$15.6374,383——
2020-08-25$14.34$16.1758,350——
2020-08-24$14.76$16.6459,767——
2020-08-21$13.98$15.7681,567——
2020-08-20$14.40$16.2496,650——
2020-08-19$14.52$16.37133,817——
2020-08-18$14.40$16.2469,433——
2020-08-17$15.18$17.1256,233——
2020-08-14$15.66$17.6660,400——
2020-08-13$15.36$17.3257,817——
2020-08-12$16.44$18.5475,967——
2020-08-11$16.74$18.8878,833——
2020-08-10$16.92$19.0894,517——
2020-08-07$16.08$18.13123,683——
2020-08-06$15.00$16.9191,550——
2020-08-05$15.84$17.86131,317——
2020-08-04$14.40$16.24100,600——
2020-08-03$14.28$16.10103,150——
2020-07-31$13.68$15.43117,067——
2020-07-30$13.62$15.3693,900——
2020-07-29$13.86$15.63150,583——
2020-07-28$12.78$14.41102,400——
2020-07-27$13.02$14.68107,450——
2020-07-24$13.26$14.95207,067——
2020-07-23$13.32$15.02225,083——
2020-07-22$12.12$13.67317,367——
2020-07-21$12.36$13.94254,150——
2020-07-20$12.00$13.5383,150——
2020-07-17$12.24$13.80109,867——
2020-07-16$12.24$13.80103,867——
2020-07-15$13.26$14.95254,767——
2020-07-14$12.72$14.3459,433——
2020-07-13$12.54$14.14103,950——
2020-07-10$12.60$14.2189,183——
2020-07-09$11.94$13.4691,050——
2020-07-08$12.48$14.0788,517——
2020-07-07$12.60$14.2163,783——
2020-07-06$13.38$15.0979,800——
2020-07-02$12.78$14.41100,333——
2020-07-01$12.96$14.61121,617——
2020-06-30$13.38$15.09122,350——
2020-06-29$12.54$14.1475,517——
2020-06-26$12.12$13.67936,317——
2020-06-25$12.90$14.55172,933——
2020-06-24$12.48$14.07151,783——
2020-06-23$13.26$14.95106,683——
2020-06-22$13.56$15.2997,183——
2020-06-19$13.50$15.22380,983——
2020-06-18$13.02$14.68105,267——
2020-06-17$13.08$14.7585,433——
2020-06-16$13.80$15.56159,133——
2020-06-15$13.98$15.76101,717——
2020-06-12$14.34$16.1798,267——
2020-06-11$13.44$15.16104,067——
2020-06-10$16.98$19.15112,017——
2020-06-09$17.16$19.35141,733——
2020-06-08$17.70$19.96275,117——
2020-06-05$16.62$18.74318,250——
2020-06-04$13.68$15.43418,100——
2020-06-03$12.78$14.41196,650——
2020-06-02$12.72$14.34188,100——
2020-06-01$13.20$14.8868,150——
2020-05-29$13.50$15.22124,500——
2020-05-28$14.40$16.24184,283——
2020-05-27$14.40$16.24191,250——
2020-05-26$11.94$13.46209,067——
2020-05-22$11.16$12.58152,633——
2020-05-21$11.70$13.1996,333——
2020-05-20$12.24$13.8096,300——
2020-05-19$11.88$13.4083,400——
2020-05-18$13.08$14.75123,050——
2020-05-15$11.70$13.1953,583——
2020-05-14$11.64$13.1391,583——
2020-05-13$12.36$13.94166,950——
2020-05-12$12.90$14.55138,467——
2020-05-11$13.74$15.49101,567——
2020-05-08$12.84$14.4876,317——
2020-05-07$12.90$14.5561,100——
2020-05-06$12.72$14.3468,217——
2020-05-05$12.54$14.1477,517——
2020-05-04$13.20$14.8875,017——
2020-05-01$13.56$15.2953,467——
2020-04-30$14.58$16.4439,333——
2020-04-29$15.78$17.79134,733——
2020-04-28$14.34$16.1775,167——
2020-04-27$14.16$15.97106,967——
2020-04-24$12.78$14.4176,417——
2020-04-23$14.04$15.83111,100——
2020-04-22$12.60$14.2180,650——
2020-04-21$12.12$13.6769,717——
2020-04-20$12.48$14.07126,183——
2020-04-17$13.44$15.16107,633——
2020-04-16$11.58$13.06103,117——
2020-04-15$13.92$15.7047,983——
2020-04-14$15.54$17.52117,900——
2020-04-13$15.06$16.98104,850——
2020-04-09$14.76$16.64143,233——
2020-04-08$13.20$14.8887,800——
2020-04-07$12.90$14.55161,233——
2020-04-06$14.52$16.3790,133——
2020-04-03$13.86$15.63105,083——
2020-04-02$14.28$16.10154,583——
2020-04-01$12.48$14.0768,533——
2020-03-31$15.54$17.52135,067——
2020-03-30$17.40$19.62168,250——
2020-03-27$13.44$15.16136,133——
2020-03-26$14.76$16.64116,133——
2020-03-25$13.86$15.63132,800——
2020-03-24$16.74$18.88174,517——
2020-03-23$13.74$15.49156,450——
2020-03-20$21.36$24.09363,917——
2020-03-19$21.06$23.75229,300——
2020-03-18$18.96$21.38127,267——
2020-03-17$16.92$19.08190,017——
2020-03-16$16.20$18.27200,600——
2020-03-13$17.88$20.16145,550——
2020-03-12$11.88$13.40167,517——
2020-03-11$11.10$12.52113,467——
2020-03-10$11.46$12.92203,000——
2020-03-09$12.24$13.80160,200——
2020-03-06$18.72$21.11147,700——
2020-03-05$19.56$22.06125,217——
2020-03-04$19.68$22.19106,617——
2020-03-03$21.90$24.70206,867——
2020-03-02$22.80$25.71301,067——
2020-02-28$23.52$26.52304,850——
2020-02-27$21.66$24.42228,483——
2020-02-26$22.14$24.97129,600——
2020-02-25$21.36$24.0995,083——
2020-02-24$21.00$23.6891,383——
2020-02-21$21.72$24.4963,900——
2020-02-20$21.90$24.7057,383——
2020-02-19$21.66$24.42101,617——
2020-02-18$21.60$24.36167,483——
2020-02-14$21.78$24.56120,867——
2020-02-13$21.12$23.82285,650——
2020-02-12$22.02$24.8360,650——
2020-02-11$21.60$24.3646,417——
2020-02-10$21.54$24.2941,133——
2020-02-07$21.84$24.6363,433——
2020-02-06$22.44$25.3072,233——
2020-02-05$22.86$25.7897,667——
2020-02-04$22.02$24.83117,383——
2020-02-03$21.12$23.82245,100——
2020-01-31$21.00$23.68111,250——
2020-01-30$22.32$25.17181,633——
2020-01-29$21.54$24.2965,367——
2020-01-28$22.44$25.30116,500——
2020-01-27$22.56$25.4485,867——
2020-01-24$23.16$26.12135,233——
2020-01-23$23.58$26.5976,833——
2020-01-22$24.66$27.81224,583——
2020-01-21$23.88$26.93152,950——
2020-01-17$24.72$27.88193,783——
2020-01-16$24.90$28.08116,467——
2020-01-15$24.60$27.74142,383——
2020-01-14$24.60$27.74238,517——
2020-01-13$24.72$27.8876,700——
2020-01-10$25.62$28.8978,800——
2020-01-09$26.64$30.0479,783——
2020-01-08$27.18$30.6574,633——
2020-01-07$28.44$32.0768,517——
2020-01-06$29.34$33.0886,683——
2020-01-03$29.22$32.95154,050——
2020-01-02$29.28$33.0254,567——