Other OTC - Delayed Quote • USD
Express, Inc. (EXPR)
At close: April 22 at 3:51 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 0.6900 | 0.8500 | 0.6500 | 0.6900 | 0.6900 | 36,049 |
| Apr 24, 2024 | 0.9400 | 1.0000 | 0.5200 | 0.7350 | 0.7350 | 177,844 |
| Apr 23, 2024 | 0.8300 | 1.3600 | 0.8300 | 0.9400 | 0.9400 | 140,984 |
| Apr 22, 2024 | 0.5000 | 0.9683 | 0.3500 | 0.8300 | 0.8300 | 444,160 |
| Apr 19, 2024 | 0.8000 | 0.8000 | 0.7000 | 0.7000 | 0.7000 | 22,304 |
| Apr 18, 2024 | 0.7500 | 0.7900 | 0.7500 | 0.7700 | 0.7700 | 7,675 |
| Apr 17, 2024 | 0.7500 | 0.7700 | 0.7300 | 0.7600 | 0.7600 | 11,897 |
| Apr 16, 2024 | 0.7700 | 0.7700 | 0.7280 | 0.7450 | 0.7450 | 5,986 |
| Apr 15, 2024 | 0.7900 | 0.7900 | 0.6600 | 0.7700 | 0.7700 | 19,147 |
| Apr 12, 2024 | 0.9250 | 0.9500 | 0.7102 | 0.7500 | 0.7500 | 37,853 |
| Apr 11, 2024 | 0.8050 | 0.9500 | 0.7200 | 0.9000 | 0.9000 | 73,768 |
| Apr 10, 2024 | 0.7100 | 0.8000 | 0.6750 | 0.8000 | 0.8000 | 39,834 |
| Apr 9, 2024 | 0.6900 | 0.7500 | 0.6700 | 0.7008 | 0.7008 | 32,419 |
| Apr 8, 2024 | 0.6600 | 0.7150 | 0.6400 | 0.7050 | 0.7050 | 41,654 |
| Apr 5, 2024 | 0.6250 | 0.7100 | 0.5700 | 0.6550 | 0.6550 | 92,571 |
| Apr 4, 2024 | 0.7789 | 0.8500 | 0.5700 | 0.6650 | 0.6650 | 163,152 |
| Apr 3, 2024 | 1.2500 | 1.2600 | 0.4999 | 0.8200 | 0.8200 | 253,822 |
| Apr 2, 2024 | 1.3000 | 1.5000 | 1.3000 | 1.3000 | 1.3000 | 22,416 |
| Apr 1, 2024 | 1.5000 | 1.5000 | 1.2835 | 1.4440 | 1.4440 | 40,430 |
| Mar 28, 2024 | 1.4400 | 1.5000 | 1.2700 | 1.3000 | 1.3000 | 31,451 |
| Mar 27, 2024 | 1.3200 | 1.4600 | 1.3200 | 1.4500 | 1.4500 | 11,607 |
| Mar 26, 2024 | 1.3000 | 1.4000 | 1.3000 | 1.3600 | 1.3600 | 11,622 |
| Mar 25, 2024 | 1.2500 | 1.5700 | 1.2500 | 1.3200 | 1.3200 | 37,898 |
| Mar 22, 2024 | 1.3100 | 1.3100 | 1.2600 | 1.2600 | 1.2600 | 13,859 |
| Mar 21, 2024 | 1.2600 | 1.3900 | 1.2500 | 1.3100 | 1.3100 | 11,367 |
| Mar 20, 2024 | 1.3000 | 1.4200 | 1.2500 | 1.2600 | 1.2600 | 7,797 |
| Mar 19, 2024 | 1.4000 | 1.4900 | 1.2600 | 1.2700 | 1.2700 | 22,710 |
| Mar 18, 2024 | 1.2800 | 1.4170 | 1.2500 | 1.3400 | 1.3400 | 51,214 |
| Mar 15, 2024 | 1.3700 | 1.5500 | 1.2500 | 1.2700 | 1.2700 | 33,760 |
| Mar 14, 2024 | 1.4700 | 1.4700 | 1.3000 | 1.3700 | 1.3700 | 36,635 |
| Mar 13, 2024 | 1.3300 | 1.6000 | 1.2500 | 1.4900 | 1.4900 | 70,899 |
| Mar 12, 2024 | 1.3000 | 1.5000 | 1.2600 | 1.3300 | 1.3300 | 123,234 |
| Mar 11, 2024 | 1.5000 | 1.6000 | 1.3000 | 1.3000 | 1.3000 | 211,501 |
| Mar 8, 2024 | 1.6600 | 1.6800 | 1.5000 | 1.6000 | 1.6000 | 187,135 |
| Mar 7, 2024 | 1.8500 | 1.8800 | 1.4200 | 1.7200 | 1.7200 | 799,054 |
| Mar 6, 2024 | 2.3200 | 2.3800 | 2.1200 | 2.2900 | 2.2900 | 142,435 |
| Mar 5, 2024 | 2.4800 | 2.5000 | 2.2200 | 2.2300 | 2.2300 | 229,286 |
| Mar 4, 2024 | 2.7100 | 2.7200 | 2.5000 | 2.5400 | 2.5400 | 140,239 |
| Mar 1, 2024 | 2.7800 | 2.7800 | 2.5600 | 2.6600 | 2.6600 | 123,617 |
| Feb 29, 2024 | 2.6100 | 2.7500 | 2.5100 | 2.7500 | 2.7500 | 103,989 |
| Feb 28, 2024 | 2.8500 | 2.8799 | 2.5300 | 2.6100 | 2.6100 | 188,551 |
| Feb 27, 2024 | 2.5900 | 2.7900 | 2.5563 | 2.7800 | 2.7800 | 220,930 |
| Feb 26, 2024 | 2.5300 | 2.5800 | 2.4300 | 2.5200 | 2.5200 | 117,590 |
| Feb 23, 2024 | 2.6200 | 2.6600 | 2.4000 | 2.6400 | 2.6400 | 195,301 |
| Feb 22, 2024 | 2.6300 | 2.7500 | 2.5100 | 2.5900 | 2.5900 | 125,718 |
| Feb 21, 2024 | 2.4800 | 2.7330 | 2.4006 | 2.6900 | 2.6900 | 145,718 |
| Feb 20, 2024 | 2.8100 | 2.9000 | 2.4800 | 2.5400 | 2.5400 | 204,884 |
| Feb 16, 2024 | 2.7500 | 2.9400 | 2.5900 | 2.8300 | 2.8300 | 340,161 |
| Feb 15, 2024 | 2.1500 | 3.7800 | 2.1000 | 2.7600 | 2.7600 | 2,907,830 |
| Feb 14, 2024 | 2.4500 | 2.4500 | 1.9000 | 2.0400 | 2.0400 | 691,747 |
| Feb 13, 2024 | 3.0400 | 3.0400 | 2.0100 | 2.2600 | 2.2600 | 1,179,295 |
| Feb 12, 2024 | 4.2500 | 4.8840 | 3.7500 | 3.7500 | 3.7500 | 502,394 |
| Feb 9, 2024 | 3.8500 | 4.3586 | 3.8500 | 4.2800 | 4.2800 | 130,092 |
| Feb 8, 2024 | 3.9100 | 3.9349 | 3.7850 | 3.8900 | 3.8900 | 55,203 |
| Feb 7, 2024 | 3.9800 | 4.0000 | 3.7400 | 3.8300 | 3.8300 | 90,487 |
| Feb 6, 2024 | 4.0500 | 4.1300 | 3.8000 | 3.9200 | 3.9200 | 179,796 |
| Feb 5, 2024 | 5.0300 | 5.0800 | 3.9000 | 4.0500 | 4.0500 | 305,585 |
| Feb 2, 2024 | 6.1200 | 6.2375 | 5.0000 | 5.0100 | 5.0100 | 224,588 |
| Feb 1, 2024 | 7.1700 | 7.1900 | 5.5600 | 6.1200 | 6.1200 | 235,873 |
| Jan 31, 2024 | 7.1100 | 7.2500 | 7.0500 | 7.1600 | 7.1600 | 37,670 |
| Jan 30, 2024 | 7.1500 | 7.1600 | 7.0000 | 7.1200 | 7.1200 | 28,982 |
| Jan 29, 2024 | 7.1400 | 7.3100 | 7.0100 | 7.1400 | 7.1400 | 19,713 |
| Jan 26, 2024 | 7.3000 | 7.3196 | 7.0000 | 7.2000 | 7.2000 | 22,583 |
| Jan 25, 2024 | 7.4800 | 7.4800 | 7.1800 | 7.2900 | 7.2900 | 23,227 |
| Jan 24, 2024 | 7.5600 | 7.5600 | 7.1200 | 7.4000 | 7.4000 | 28,650 |
| Jan 23, 2024 | 7.4000 | 7.6100 | 7.3100 | 7.4500 | 7.4500 | 18,781 |
| Jan 22, 2024 | 7.4000 | 7.7350 | 7.3500 | 7.3600 | 7.3600 | 29,021 |
| Jan 19, 2024 | 7.3700 | 7.5800 | 7.2600 | 7.4500 | 7.4500 | 22,152 |
| Jan 18, 2024 | 7.5000 | 7.5200 | 7.2900 | 7.4000 | 7.4000 | 32,941 |
| Jan 17, 2024 | 7.9100 | 7.9100 | 7.3900 | 7.4000 | 7.4000 | 54,669 |
| Jan 16, 2024 | 7.8200 | 7.8899 | 7.6500 | 7.7700 | 7.7700 | 55,947 |
| Jan 12, 2024 | 8.1600 | 8.2890 | 7.9000 | 8.0100 | 8.0100 | 42,307 |
| Jan 11, 2024 | 8.2000 | 8.3950 | 8.0000 | 8.1000 | 8.1000 | 53,043 |
| Jan 10, 2024 | 8.5500 | 8.5900 | 8.3100 | 8.4200 | 8.4200 | 23,364 |
| Jan 9, 2024 | 8.3600 | 8.8700 | 8.3600 | 8.5500 | 8.5500 | 16,064 |
| Jan 8, 2024 | 8.4100 | 8.6000 | 8.3861 | 8.5700 | 8.5700 | 23,745 |
| Jan 5, 2024 | 8.8800 | 9.0165 | 8.4000 | 8.4100 | 8.4100 | 46,372 |
| Jan 4, 2024 | 9.0900 | 9.1300 | 8.9200 | 8.9500 | 8.9500 | 31,799 |
| Jan 3, 2024 | 9.0600 | 9.1973 | 8.7700 | 8.8800 | 8.8800 | 45,588 |
| Jan 2, 2024 | 8.3500 | 9.3900 | 8.2700 | 8.9100 | 8.9100 | 121,165 |
| Dec 29, 2023 | 8.3700 | 8.4000 | 8.1200 | 8.3700 | 8.3700 | 69,796 |
| Dec 28, 2023 | 8.1000 | 8.4300 | 8.1000 | 8.3600 | 8.3600 | 97,683 |
| Dec 27, 2023 | 8.2700 | 8.2859 | 8.0166 | 8.2400 | 8.2400 | 104,900 |
| Dec 26, 2023 | 8.4600 | 8.4816 | 8.1600 | 8.3000 | 8.3000 | 65,350 |
| Dec 22, 2023 | 8.1500 | 8.4700 | 8.1500 | 8.3900 | 8.3900 | 46,062 |
| Dec 21, 2023 | 8.4000 | 8.4000 | 8.1600 | 8.3600 | 8.3600 | 39,508 |
| Dec 20, 2023 | 8.3900 | 8.5500 | 8.1000 | 8.3000 | 8.3000 | 89,738 |
| Dec 19, 2023 | 8.1000 | 8.4999 | 7.8400 | 8.4300 | 8.4300 | 117,179 |
| Dec 18, 2023 | 8.4900 | 8.4900 | 7.8050 | 7.9300 | 7.9300 | 61,794 |
| Dec 15, 2023 | 8.3800 | 8.6899 | 8.1200 | 8.2900 | 8.2900 | 52,497 |
| Dec 14, 2023 | 8.4500 | 8.7720 | 8.2700 | 8.4400 | 8.4400 | 62,725 |
| Dec 13, 2023 | 8.2900 | 8.4200 | 8.2100 | 8.4100 | 8.4100 | 14,783 |
| Dec 12, 2023 | 8.2000 | 8.6000 | 8.1901 | 8.3800 | 8.3800 | 38,295 |
| Dec 11, 2023 | 8.4700 | 8.4857 | 8.2100 | 8.2500 | 8.2500 | 28,475 |
| Dec 8, 2023 | 8.2800 | 8.4900 | 8.2100 | 8.4700 | 8.4700 | 58,900 |
| Dec 7, 2023 | 8.3800 | 8.3848 | 8.1990 | 8.2400 | 8.2400 | 23,014 |
| Dec 6, 2023 | 8.6400 | 8.6400 | 8.1200 | 8.2700 | 8.2700 | 56,570 |
| Dec 5, 2023 | 8.4700 | 8.5350 | 8.1900 | 8.4000 | 8.4000 | 48,662 |
| Dec 4, 2023 | 8.6300 | 8.8899 | 8.1900 | 8.3700 | 8.3700 | 113,522 |
| Dec 1, 2023 | 8.7800 | 9.1150 | 8.6400 | 8.8400 | 8.8400 | 51,167 |
| Nov 30, 2023 | 9.0000 | 9.4900 | 8.5900 | 8.5900 | 8.5900 | 132,271 |
| Nov 29, 2023 | 9.6300 | 10.0000 | 9.3000 | 9.7800 | 9.7800 | 76,550 |
| Nov 28, 2023 | 9.1100 | 9.5100 | 9.0300 | 9.5100 | 9.5100 | 38,666 |
| Nov 27, 2023 | 9.2800 | 9.5000 | 9.0000 | 9.1100 | 9.1100 | 55,155 |
| Nov 24, 2023 | 9.2900 | 9.5800 | 9.1400 | 9.4400 | 9.4400 | 34,885 |
| Nov 22, 2023 | 10.1500 | 10.1500 | 8.9000 | 9.1100 | 9.1100 | 70,804 |
| Nov 21, 2023 | 10.6800 | 10.6800 | 9.8400 | 10.0000 | 10.0000 | 37,440 |
| Nov 20, 2023 | 10.3300 | 10.8900 | 10.2600 | 10.6300 | 10.6300 | 28,989 |
| Nov 17, 2023 | 9.7300 | 10.2500 | 9.5800 | 10.2400 | 10.2400 | 75,862 |
| Nov 16, 2023 | 9.4400 | 9.7000 | 9.4100 | 9.4900 | 9.4900 | 17,091 |
| Nov 15, 2023 | 9.0300 | 9.7200 | 9.0300 | 9.5200 | 9.5200 | 52,962 |
| Nov 14, 2023 | 9.4000 | 9.4000 | 8.6400 | 9.0600 | 9.0600 | 87,506 |
| Nov 13, 2023 | 9.2900 | 9.3500 | 8.8000 | 9.0200 | 9.0200 | 36,588 |
| Nov 10, 2023 | 8.9100 | 9.7500 | 8.7200 | 9.5000 | 9.5000 | 48,172 |
| Nov 9, 2023 | 9.3400 | 9.6200 | 8.9100 | 8.9400 | 8.9400 | 25,038 |
| Nov 8, 2023 | 9.2700 | 9.5000 | 9.0946 | 9.3400 | 9.3400 | 49,531 |
| Nov 7, 2023 | 9.0900 | 9.4800 | 8.8600 | 9.0000 | 9.0000 | 30,993 |
| Nov 6, 2023 | 9.1000 | 9.2900 | 8.7700 | 9.2400 | 9.2400 | 30,443 |
| Nov 3, 2023 | 9.1000 | 9.2000 | 8.7400 | 8.9900 | 8.9900 | 50,998 |
| Nov 2, 2023 | 8.8500 | 9.0000 | 8.5500 | 8.8800 | 8.8800 | 31,844 |
| Nov 1, 2023 | 8.7300 | 8.7800 | 8.4000 | 8.7400 | 8.7400 | 38,131 |
| Oct 31, 2023 | 8.8800 | 8.9900 | 8.5000 | 8.9000 | 8.9000 | 26,335 |
| Oct 30, 2023 | 8.7200 | 9.0800 | 8.5000 | 8.9600 | 8.9600 | 28,141 |
| Oct 27, 2023 | 9.1400 | 9.1400 | 8.5800 | 8.6400 | 8.6400 | 25,049 |
| Oct 26, 2023 | 9.0100 | 9.1800 | 8.7613 | 9.0100 | 9.0100 | 17,340 |
| Oct 25, 2023 | 8.9000 | 9.0600 | 8.7400 | 9.0600 | 9.0600 | 20,653 |
| Oct 24, 2023 | 8.9700 | 9.2900 | 8.7100 | 8.8800 | 8.8800 | 37,709 |
| Oct 23, 2023 | 9.0900 | 9.5000 | 8.5100 | 8.7000 | 8.7000 | 58,884 |
| Oct 20, 2023 | 9.0000 | 9.2600 | 8.5968 | 9.1600 | 9.1600 | 28,949 |
| Oct 19, 2023 | 9.0200 | 9.2500 | 8.7001 | 9.1500 | 9.1500 | 62,855 |
| Oct 18, 2023 | 8.4100 | 9.0000 | 8.0000 | 8.9900 | 8.9900 | 93,054 |
| Oct 17, 2023 | 8.4800 | 8.9500 | 8.4000 | 8.4700 | 8.4700 | 34,937 |
| Oct 16, 2023 | 8.5500 | 8.6800 | 8.3600 | 8.4800 | 8.4800 | 16,697 |
| Oct 13, 2023 | 8.0000 | 8.6700 | 7.6484 | 8.4000 | 8.4000 | 63,246 |
| Oct 12, 2023 | 8.1000 | 8.1000 | 7.3600 | 8.0300 | 8.0300 | 91,961 |
| Oct 11, 2023 | 8.1700 | 8.3000 | 7.9800 | 8.0400 | 8.0400 | 19,812 |
| Oct 10, 2023 | 8.0000 | 8.3450 | 7.8604 | 8.2500 | 8.2500 | 30,609 |
| Oct 9, 2023 | 8.1200 | 8.1200 | 7.8950 | 8.1000 | 8.1000 | 39,583 |
| Oct 6, 2023 | 8.4000 | 8.4900 | 7.8100 | 8.3700 | 8.3700 | 29,184 |
| Oct 5, 2023 | 8.7000 | 8.9849 | 8.3300 | 8.4100 | 8.4100 | 31,393 |
| Oct 4, 2023 | 8.5900 | 8.8000 | 8.4450 | 8.8000 | 8.8000 | 20,561 |
| Oct 3, 2023 | 8.8000 | 8.8035 | 8.4300 | 8.6000 | 8.6000 | 16,044 |
| Oct 2, 2023 | 9.0500 | 9.1435 | 8.6200 | 8.7900 | 8.7900 | 25,550 |
| Sep 29, 2023 | 8.2000 | 9.4100 | 8.2000 | 9.0000 | 9.0000 | 59,110 |
| Sep 28, 2023 | 8.0800 | 8.1500 | 7.7800 | 8.1300 | 8.1300 | 42,674 |
| Sep 27, 2023 | 8.1800 | 8.1800 | 7.8000 | 7.8700 | 7.8700 | 27,782 |
| Sep 26, 2023 | 8.4983 | 8.6000 | 7.8600 | 7.9600 | 7.9600 | 47,696 |
| Sep 25, 2023 | 8.6500 | 8.7500 | 8.4100 | 8.4900 | 8.4900 | 22,349 |
| Sep 22, 2023 | 9.2200 | 9.2200 | 8.6500 | 8.7600 | 8.7600 | 23,171 |
| Sep 21, 2023 | 8.8800 | 9.1600 | 8.6601 | 9.1600 | 9.1600 | 31,732 |
| Sep 20, 2023 | 9.1700 | 9.3000 | 8.9300 | 9.0200 | 9.0200 | 36,253 |
| Sep 19, 2023 | 9.4600 | 9.5000 | 9.0200 | 9.1300 | 9.1300 | 33,084 |
| Sep 18, 2023 | 9.6000 | 9.7400 | 9.1900 | 9.3400 | 9.3400 | 79,997 |
| Sep 15, 2023 | 9.0400 | 9.8000 | 8.9101 | 9.7400 | 9.7400 | 72,368 |
| Sep 14, 2023 | 8.7700 | 9.0300 | 8.6713 | 8.9900 | 8.9900 | 21,581 |
| Sep 13, 2023 | 8.8100 | 8.8997 | 8.6400 | 8.7300 | 8.7300 | 29,035 |
| Sep 12, 2023 | 8.8400 | 9.1300 | 8.5700 | 8.8400 | 8.8400 | 53,686 |
| Sep 11, 2023 | 9.1000 | 9.2200 | 8.9000 | 9.0800 | 9.0800 | 57,040 |
| Sep 8, 2023 | 8.7600 | 8.9900 | 8.3600 | 8.9700 | 8.9700 | 94,080 |
| Sep 7, 2023 | 8.4100 | 8.8700 | 8.1500 | 8.4600 | 8.4600 | 90,980 |
| Sep 6, 2023 | 9.1700 | 10.8800 | 8.2188 | 8.8700 | 8.8700 | 731,541 |
| Sep 5, 2023 | 9.5500 | 9.5600 | 8.1500 | 8.2000 | 8.2000 | 274,901 |
| Sep 1, 2023 | 9.7400 | 9.9886 | 9.5000 | 9.7100 | 9.7100 | 98,373 |
| Aug 31, 2023 | 1:20 Stock Splits | |||||
| Aug 31, 2023 | 9.0100 | 10.5600 | 9.0000 | 10.0900 | 10.0900 | 207,278 |
| Aug 30, 2023 | 10.2000 | 10.3600 | 10.0000 | 10.0000 | 10.0000 | 40,529 |
| Aug 29, 2023 | 10.1900 | 10.5980 | 10.0200 | 10.0660 | 10.0660 | 44,143 |
| Aug 28, 2023 | 9.9260 | 10.5560 | 9.9260 | 10.3020 | 10.3020 | 41,284 |
| Aug 25, 2023 | 10.0600 | 10.5940 | 10.0000 | 10.3260 | 10.3260 | 27,170 |
| Aug 24, 2023 | 11.0480 | 11.4000 | 10.0000 | 10.1740 | 10.1740 | 38,560 |
| Aug 23, 2023 | 10.4000 | 11.2000 | 10.0060 | 10.9220 | 10.9220 | 40,601 |
| Aug 22, 2023 | 11.2000 | 11.2000 | 9.7060 | 10.7840 | 10.7840 | 109,308 |
| Aug 21, 2023 | 11.6000 | 11.6380 | 11.0000 | 11.0000 | 11.0000 | 74,524 |
| Aug 18, 2023 | 13.4000 | 13.6000 | 11.0320 | 11.5000 | 11.5000 | 190,195 |
| Aug 17, 2023 | 14.0000 | 14.8000 | 14.0000 | 14.6000 | 14.6000 | 36,771 |
| Aug 16, 2023 | 14.6200 | 15.0000 | 14.0980 | 14.1960 | 14.1960 | 24,938 |
| Aug 15, 2023 | 15.0220 | 15.2000 | 14.8000 | 15.2000 | 15.2000 | 12,311 |
| Aug 14, 2023 | 15.8740 | 15.9800 | 15.0600 | 15.2200 | 15.2200 | 21,381 |
| Aug 11, 2023 | 15.1160 | 16.2000 | 15.1160 | 15.9700 | 15.9700 | 21,134 |
| Aug 10, 2023 | 15.3000 | 15.6600 | 15.0000 | 15.5760 | 15.5760 | 15,662 |
| Aug 9, 2023 | 16.0000 | 16.6000 | 15.0000 | 15.2480 | 15.2480 | 36,656 |
| Aug 8, 2023 | 16.2000 | 16.4000 | 15.3420 | 16.2200 | 16.2200 | 21,018 |
| Aug 7, 2023 | 17.3000 | 17.6000 | 15.6600 | 16.0000 | 16.0000 | 47,013 |
| Aug 4, 2023 | 17.2000 | 17.8400 | 16.6140 | 17.2120 | 17.2120 | 56,710 |
| Aug 3, 2023 | 15.6120 | 17.1980 | 15.6040 | 16.8920 | 16.8920 | 79,440 |
| Aug 2, 2023 | 16.6000 | 16.7000 | 15.4040 | 15.7560 | 15.7560 | 54,426 |
| Aug 1, 2023 | 16.4000 | 16.5960 | 15.6000 | 16.4100 | 16.4100 | 68,152 |
| Jul 31, 2023 | 15.6220 | 16.2000 | 15.4000 | 15.4600 | 15.4600 | 21,207 |
| Jul 28, 2023 | 15.2760 | 15.6980 | 15.0220 | 15.3720 | 15.3720 | 14,373 |
| Jul 27, 2023 | 16.0000 | 16.6000 | 15.0680 | 15.0680 | 15.0680 | 59,945 |
| Jul 26, 2023 | 14.0000 | 15.6000 | 14.0000 | 15.6000 | 15.6000 | 27,945 |
| Jul 25, 2023 | 15.2000 | 15.3000 | 14.0000 | 14.6000 | 14.6000 | 49,602 |
| Jul 24, 2023 | 13.8560 | 16.0000 | 13.6000 | 15.1960 | 15.1960 | 105,728 |
| Jul 21, 2023 | 14.0040 | 14.1980 | 13.6040 | 13.6040 | 13.6040 | 28,259 |
| Jul 20, 2023 | 14.4000 | 14.5000 | 14.0040 | 14.2000 | 14.2000 | 26,911 |
| Jul 19, 2023 | 14.5800 | 14.6000 | 14.1140 | 14.4000 | 14.4000 | 22,382 |
| Jul 18, 2023 | 14.0160 | 14.6000 | 14.0000 | 14.3800 | 14.3800 | 19,959 |
| Jul 17, 2023 | 13.8000 | 14.9000 | 13.8000 | 14.2000 | 14.2000 | 27,768 |
| Jul 14, 2023 | 14.8000 | 14.9800 | 13.4000 | 13.7380 | 13.7380 | 44,193 |
| Jul 13, 2023 | 14.5000 | 15.6000 | 14.2000 | 14.8600 | 14.8600 | 71,067 |
| Jul 12, 2023 | 14.0000 | 14.3800 | 13.8680 | 14.0200 | 14.0200 | 41,399 |
| Jul 11, 2023 | 12.8540 | 14.8000 | 12.8540 | 14.0000 | 14.0000 | 101,874 |
| Jul 10, 2023 | 12.4400 | 13.2000 | 12.3580 | 12.9820 | 12.9820 | 50,364 |
| Jul 7, 2023 | 12.2000 | 13.0000 | 12.1200 | 12.3000 | 12.3000 | 60,530 |
| Jul 6, 2023 | 12.4000 | 12.6000 | 12.0120 | 12.1000 | 12.1000 | 19,241 |
| Jul 5, 2023 | 12.2280 | 12.5960 | 12.1600 | 12.4000 | 12.4000 | 30,693 |
| Jul 3, 2023 | 11.6000 | 12.8820 | 11.6000 | 12.2280 | 12.2280 | 62,937 |
| Jun 30, 2023 | 12.1200 | 12.3000 | 11.8060 | 11.8680 | 11.8680 | 53,810 |
| Jun 29, 2023 | 12.0000 | 12.2800 | 12.0000 | 12.2440 | 12.2440 | 23,745 |
| Jun 28, 2023 | 12.6000 | 12.6000 | 12.0000 | 12.0000 | 12.0000 | 31,807 |
| Jun 27, 2023 | 11.8560 | 12.5600 | 11.8560 | 12.2020 | 12.2020 | 36,500 |
| Jun 26, 2023 | 12.2000 | 12.3600 | 11.4160 | 11.4160 | 11.4160 | 33,043 |
| Jun 23, 2023 | 11.8760 | 12.6000 | 11.7700 | 11.7700 | 11.7700 | 367,727 |
| Jun 22, 2023 | 12.4000 | 12.4760 | 11.9000 | 12.1720 | 12.1720 | 56,095 |
| Jun 21, 2023 | 12.7180 | 13.2000 | 12.2000 | 12.5980 | 12.5980 | 45,641 |
| Jun 20, 2023 | 12.7000 | 12.9780 | 12.4280 | 12.5960 | 12.5960 | 62,801 |
| Jun 16, 2023 | 13.0540 | 13.3000 | 12.4320 | 12.5960 | 12.5960 | 37,780 |
| Jun 15, 2023 | 12.4000 | 12.8060 | 12.0440 | 12.7800 | 12.7800 | 61,118 |
| Jun 14, 2023 | 13.3640 | 13.3940 | 12.0220 | 12.0240 | 12.0240 | 101,114 |
| Jun 13, 2023 | 12.4000 | 13.3680 | 12.2600 | 13.2560 | 13.2560 | 78,853 |
| Jun 12, 2023 | 12.1000 | 12.6660 | 12.0000 | 12.2020 | 12.2020 | 38,581 |
| Jun 9, 2023 | 12.2000 | 12.6500 | 12.0320 | 12.0900 | 12.0900 | 48,900 |
| Jun 8, 2023 | 12.9280 | 13.1800 | 12.0020 | 12.1900 | 12.1900 | 96,114 |
| Jun 7, 2023 | 13.0000 | 13.8000 | 12.6420 | 13.1800 | 13.1800 | 77,301 |
| Jun 6, 2023 | 12.0000 | 13.0580 | 12.0000 | 12.5440 | 12.5440 | 64,142 |
| Jun 5, 2023 | 12.4000 | 12.2000 | 11.8020 | 12.0200 | 12.0200 | 35,393 |
| Jun 2, 2023 | 12.1980 | 12.7800 | 12.0000 | 12.4000 | 12.4000 | 56,410 |
| Jun 1, 2023 | 11.4600 | 12.3840 | 11.3040 | 11.8580 | 11.8580 | 63,259 |
| May 31, 2023 | 12.3940 | 12.3940 | 11.0000 | 11.4080 | 11.4080 | 117,740 |
| May 30, 2023 | 12.5260 | 12.6420 | 11.6000 | 12.0920 | 12.0920 | 77,429 |
| May 26, 2023 | 12.4000 | 12.8000 | 11.0000 | 12.4000 | 12.4000 | 145,124 |
| May 25, 2023 | 13.8400 | 13.8400 | 13.0000 | 13.0040 | 13.0040 | 73,872 |
| May 24, 2023 | 13.5000 | 14.0000 | 13.0220 | 13.4020 | 13.4020 | 252,016 |
| May 23, 2023 | 16.2000 | 16.8020 | 16.0320 | 16.2660 | 16.2660 | 56,138 |
| May 22, 2023 | 16.2000 | 16.2000 | 14.6000 | 16.1700 | 16.1700 | 54,609 |
| May 19, 2023 | 16.5800 | 16.6000 | 15.5280 | 15.8960 | 15.8960 | 57,473 |
| May 18, 2023 | 15.9860 | 16.6000 | 15.8000 | 16.4000 | 16.4000 | 29,859 |
| May 17, 2023 | 15.0000 | 16.0000 | 15.0000 | 15.9560 | 15.9560 | 20,359 |
| May 16, 2023 | 15.8000 | 16.3800 | 15.1400 | 15.2260 | 15.2260 | 42,494 |
| May 15, 2023 | 15.9000 | 16.4000 | 15.8000 | 16.2000 | 16.2000 | 27,439 |
| May 12, 2023 | 16.5160 | 16.6000 | 15.2560 | 16.1000 | 16.1000 | 47,394 |
| May 11, 2023 | 16.5160 | 16.9980 | 16.2400 | 16.6280 | 16.6280 | 11,468 |
| May 10, 2023 | 16.9800 | 17.2000 | 16.2400 | 16.5920 | 16.5920 | 41,652 |
| May 9, 2023 | 17.5700 | 17.5700 | 16.2220 | 16.9220 | 16.9220 | 35,680 |
| May 8, 2023 | 17.1000 | 17.7640 | 16.6000 | 17.5700 | 17.5700 | 25,173 |
| May 5, 2023 | 16.3160 | 17.1980 | 16.0200 | 16.9220 | 16.9220 | 25,300 |
| May 4, 2023 | 16.8000 | 16.9000 | 16.0000 | 16.1840 | 16.1840 | 19,118 |
| May 3, 2023 | 15.7220 | 16.8000 | 15.4400 | 16.7140 | 16.7140 | 37,560 |
| May 2, 2023 | 16.0000 | 16.0000 | 15.2700 | 15.5400 | 15.5400 | 20,270 |
| May 1, 2023 | 15.6000 | 16.1240 | 15.4220 | 16.0360 | 16.0360 | 25,644 |
| Apr 28, 2023 | 16.6000 | 17.0000 | 15.8220 | 16.1500 | 16.1500 | 40,442 |
| Apr 27, 2023 | 16.6000 | 16.9640 | 16.2020 | 16.5400 | 16.5400 | 25,959 |
| Apr 26, 2023 | 16.5160 | 17.2000 | 16.2020 | 16.7300 | 16.7300 | 31,236 |
Related Tickers
PLCE The Children's Place, Inc.
6.85
-4.46%
VSCO Victoria's Secret & Co.
16.99
-3.25%
RENT Rent the Runway, Inc.
11.54
-4.39%
ANF Abercrombie & Fitch Co.
115.45
+0.31%
SFIX Stitch Fix, Inc.
2.1500
-4.44%
HIBB Hibbett, Inc.
86.10
-0.47%
FL Foot Locker, Inc.
21.93
-4.11%
BIRD Allbirds, Inc.
0.6159
-2.79%
GPS The Gap, Inc.
20.22
+0.55%
LULU Lululemon Athletica Inc.
360.00
-1.26%