OTC Markets OTCQX - Delayed Quote USD

Experian plc (EXPGY)

45.57

-0.08

(-0.18%)

At close: April 17 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	45.62	46.02	45.47	45.57	45.57	47,700
Apr 16, 2025	45.46	45.82	44.82	45.25	45.25	107,200
Apr 15, 2025	45.82	46.24	45.76	45.85	45.85	75,700
Apr 14, 2025	44.90	45.42	44.57	44.92	44.92	95,400
Apr 11, 2025	43.99	45.20	43.47	44.91	44.91	126,700
Apr 10, 2025	44.14	44.86	43.21	43.90	43.90	76,100
Apr 9, 2025	40.96	44.62	40.79	44.62	44.62	129,800
Apr 8, 2025	41.49	41.85	40.05	40.70	40.70	404,200
Apr 7, 2025	39.53	41.89	39.08	39.83	39.83	231,900
Apr 4, 2025	42.55	42.86	41.25	41.30	41.30	72,400
Apr 3, 2025	45.64	46.22	45.64	45.79	45.79	58,600
Apr 2, 2025	46.09	46.98	46.08	46.97	46.97	37,900
Apr 1, 2025	46.51	46.65	46.20	46.46	46.46	59,200
Mar 31, 2025	46.18	46.46	45.92	46.40	46.40	62,600
Mar 28, 2025	46.76	47.00	46.42	46.89	46.89	98,700
Mar 27, 2025	45.70	46.47	45.70	46.17	46.17	55,800
Mar 26, 2025	46.11	46.47	46.00	46.03	46.03	123,100
Mar 25, 2025	46.81	47.19	46.72	46.94	46.94	48,700
Mar 24, 2025	46.62	46.97	46.27	46.85	46.85	49,500
Mar 21, 2025	45.68	46.44	45.56	46.24	46.24	111,700
Mar 20, 2025	46.76	47.19	46.67	46.71	46.71	80,800
Mar 19, 2025	45.11	45.91	45.04	45.64	45.64	73,400
Mar 18, 2025	45.67	45.81	45.35	45.56	45.56	53,200
Mar 17, 2025	45.71	46.09	45.69	45.95	45.95	63,200
Mar 14, 2025	45.88	46.04	45.51	45.75	45.75	102,200
Mar 13, 2025	45.18	45.45	45.05	45.30	45.30	64,000
Mar 12, 2025	45.87	46.23	45.53	45.95	45.95	52,600
Mar 11, 2025	45.30	45.52	44.97	45.31	45.31	85,700
Mar 10, 2025	45.88	46.12	45.42	45.64	45.64	59,700
Mar 7, 2025	45.83	47.05	45.80	46.99	46.99	69,700
Mar 6, 2025	46.51	46.98	46.15	46.20	46.20	73,500
Mar 5, 2025	47.53	47.98	47.21	47.76	47.76	68,000
Mar 4, 2025	47.33	48.54	47.08	47.84	47.84	125,500
Mar 3, 2025	47.45	48.03	47.10	47.36	47.36	55,700
Feb 28, 2025	47.36	47.47	46.89	47.34	47.34	53,400
Feb 27, 2025	47.75	47.83	47.16	47.18	47.18	50,200
Feb 26, 2025	48.60	48.88	48.23	48.34	48.34	39,300
Feb 25, 2025	48.74	48.85	48.36	48.71	48.71	51,200
Feb 24, 2025	47.93	48.04	47.53	47.62	47.62	50,500
Feb 21, 2025	48.70	48.70	48.14	48.23	48.23	34,900
Feb 20, 2025	48.47	48.83	48.40	48.67	48.67	173,800
Feb 19, 2025	48.59	48.77	48.44	48.73	48.73	102,100
Feb 18, 2025	49.51	49.56	49.03	49.22	49.22	54,400
Feb 14, 2025	49.74	49.86	49.46	49.50	49.50	58,100
Feb 13, 2025	49.23	49.71	49.13	49.70	49.70	47,300
Feb 12, 2025	48.94	49.52	48.73	49.35	49.35	55,400
Feb 11, 2025	49.58	49.58	49.07	49.28	49.28	54,200
Feb 10, 2025	48.51	49.01	48.50	48.71	48.71	124,900
Feb 7, 2025	48.92	48.97	48.10	48.20	48.20	147,500
Feb 6, 2025	48.70	49.55	48.68	49.31	49.31	54,000
Feb 5, 2025	49.75	50.18	49.69	50.18	50.18	59,500
Feb 4, 2025	49.20	49.65	49.19	49.49	49.49	72,400
Feb 3, 2025	48.38	49.07	48.12	48.58	48.58	322,200
Jan 31, 2025	49.57	50.00	49.35	49.36	49.36	364,200
Jan 30, 2025	49.47	49.89	49.33	49.49	49.49	87,200
Jan 29, 2025	49.38	49.41	48.93	49.14	49.14	70,800
Jan 28, 2025	48.63	49.42	48.60	49.26	49.26	119,100
Jan 27, 2025	47.11	47.83	47.11	47.77	47.77	102,200
Jan 24, 2025	46.98	47.41	46.86	46.97	46.97	61,500
Jan 23, 2025	46.98	47.04	46.69	46.78	46.78	58,900
Jan 22, 2025	47.29	47.45	46.83	46.83	46.83	152,000
Jan 21, 2025	46.82	47.26	46.79	47.21	47.21	276,800
Jan 17, 2025	45.30	45.66	45.17	45.58	45.58	309,200
Jan 16, 2025	44.15	44.80	43.99	44.60	44.60	156,400
Jan 15, 2025	42.83	43.30	42.72	42.99	42.99	241,700
Jan 14, 2025	42.11	42.30	41.67	42.00	42.00	98,900
Jan 13, 2025	41.23	41.90	41.23	41.90	41.90	77,000
Jan 10, 2025	42.42	42.43	41.86	42.30	42.30	92,800
Jan 8, 2025	42.31	42.83	42.28	42.58	42.58	81,600
Jan 7, 2025	42.56	45.27	42.33	42.40	42.40	100,400
Jan 6, 2025	43.00	43.93	43.00	43.28	43.28	102,000
Jan 3, 2025	42.50	42.99	42.46	42.93	42.93	84,900
Jan 2, 2025	42.62	43.02	42.62	42.69	42.69	139,800
Dec 31, 2024	42.49	43.09	42.49	42.73	42.73	383,300
Dec 30, 2024	43.05	43.05	42.58	42.71	42.71	780,400
Dec 27, 2024	43.36	43.57	43.20	43.31	43.31	684,900
Dec 26, 2024	42.74	43.63	42.74	43.51	43.51	910,500
Dec 24, 2024	43.35	43.54	43.05	43.30	43.30	107,800
Dec 23, 2024	43.14	43.55	43.00	43.30	43.30	974,200
Dec 20, 2024	43.20	44.23	43.20	43.97	43.97	1,182,500
Dec 19, 2024	44.55	44.55	43.62	43.75	43.75	546,700
Dec 18, 2024	45.96	45.96	44.56	44.60	44.60	201,300
Dec 17, 2024	46.08	46.08	45.48	45.48	45.48	363,100
Dec 16, 2024	45.62	46.22	45.62	45.73	45.73	144,200
Dec 13, 2024	46.08	46.08	45.28	45.50	45.50	42,600
Dec 12, 2024	46.17	46.58	46.16	46.16	46.16	61,100
Dec 11, 2024	46.96	47.00	46.43	46.82	46.82	81,200
Dec 10, 2024	46.81	46.84	46.34	46.37	46.37	46,500
Dec 9, 2024	47.55	47.66	46.82	46.82	46.82	77,200
Dec 6, 2024	47.54	47.54	47.09	47.41	47.41	49,300
Dec 5, 2024	47.08	47.78	47.08	47.52	47.52	57,800
Dec 4, 2024	47.45	48.01	47.40	47.92	47.92	38,200
Dec 3, 2024	47.14	47.60	47.14	47.36	47.36	74,800
Dec 2, 2024	47.65	47.65	47.25	47.44	47.44	111,100
Nov 29, 2024	47.19	47.83	47.12	47.83	47.83	29,200
Nov 27, 2024	48.01	48.37	47.98	48.17	48.17	33,500
Nov 26, 2024	47.28	47.55	47.23	47.51	47.51	67,500
Nov 25, 2024	47.64	48.29	47.64	48.13	48.13	55,300
Nov 22, 2024	48.07	48.07	47.62	47.83	47.83	50,800
Nov 21, 2024	46.60	47.04	46.44	46.83	46.83	59,600
Nov 20, 2024	46.45	46.45	45.88	46.15	46.15	85,500
Nov 19, 2024	46.31	46.91	46.26	46.65	46.65	722,900
Nov 18, 2024	45.64	46.43	45.62	46.43	46.43	182,100
Nov 15, 2024	45.71	45.76	45.28	45.45	45.45	101,000
Nov 14, 2024	46.72	46.82	46.07	46.27	46.27	65,900
Nov 13, 2024	47.39	47.99	47.31	47.92	47.92	74,300
Nov 12, 2024	49.93	49.93	49.03	49.25	49.25	204,800
Nov 11, 2024	50.75	50.83	50.34	50.74	50.74	50,600
Nov 8, 2024	49.97	50.31	49.78	50.31	50.31	90,900
Nov 7, 2024	50.30	50.59	50.15	50.43	50.43	48,700
Nov 6, 2024	50.19	50.19	49.39	49.66	49.66	38,900
Nov 5, 2024	49.93	50.46	49.89	50.26	50.26	28,700
Nov 4, 2024	49.85	50.08	49.45	49.62	49.62	36,100
Nov 1, 2024	49.48	49.86	49.44	49.61	49.61	34,200
Oct 31, 2024	48.66	48.85	48.25	48.82	48.82	85,500
Oct 30, 2024	48.90	49.41	48.89	48.94	48.94	78,100
Oct 29, 2024	49.76	50.23	49.66	50.08	50.08	98,700
Oct 28, 2024	50.42	50.65	50.14	50.19	50.19	31,100
Oct 25, 2024	50.10	50.33	49.91	49.91	49.91	62,400
Oct 24, 2024	49.97	50.15	49.76	50.12	50.12	40,900
Oct 23, 2024	49.93	49.93	49.42	49.54	49.54	57,600
Oct 22, 2024	49.81	50.02	49.69	49.98	49.98	77,700
Oct 21, 2024	50.69	50.83	50.39	50.45	50.45	92,200
Oct 18, 2024	51.33	51.44	51.17	51.29	51.29	39,300
Oct 17, 2024	51.42	51.64	51.26	51.48	51.48	84,300
Oct 16, 2024	51.32	51.32	50.91	50.99	50.99	39,900
Oct 15, 2024	51.82	51.82	51.15	51.19	51.19	27,400
Oct 14, 2024	50.95	51.46	50.94	51.41	51.41	25,000
Oct 11, 2024	50.82	51.20	50.82	51.20	51.20	52,500
Oct 10, 2024	50.32	50.51	50.24	50.45	50.45	68,300
Oct 9, 2024	50.44	50.69	50.39	50.62	50.62	49,200
Oct 8, 2024	50.69	50.97	50.52	50.97	50.97	38,600
Oct 7, 2024	50.97	50.97	50.40	50.49	50.49	64,000
Oct 4, 2024	51.19	51.19	50.50	51.02	51.02	53,600
Oct 3, 2024	51.77	52.02	51.57	51.83	51.83	65,000
Oct 2, 2024	52.30	52.62	52.24	52.47	52.47	52,600
Oct 1, 2024	52.84	52.84	52.24	52.51	52.51	33,200
Sep 30, 2024	52.82	53.10	52.43	52.68	52.68	41,400
Sep 27, 2024	52.59	52.76	52.33	52.43	52.43	47,100
Sep 26, 2024	52.84	52.87	52.24	52.40	52.40	53,000
Sep 25, 2024	51.95	52.07	51.36	51.39	51.39	47,900
Sep 24, 2024	50.75	51.72	50.75	51.61	51.61	39,200
Sep 23, 2024	51.29	51.74	51.23	51.73	51.73	31,900
Sep 20, 2024	50.92	50.99	50.56	50.70	50.70	46,300
Sep 19, 2024	51.21	51.63	51.20	51.49	51.49	49,800
Sep 18, 2024	50.26	50.68	49.92	50.59	50.59	32,300
Sep 17, 2024	50.69	50.75	50.00	50.16	50.16	31,900
Sep 16, 2024	49.81	50.00	49.62	49.97	49.97	38,000
Sep 13, 2024	49.61	49.87	49.38	49.47	49.47	29,900
Sep 12, 2024	48.88	49.41	48.78	49.35	49.35	43,400
Sep 11, 2024	48.05	48.39	47.18	48.38	48.38	52,700
Sep 10, 2024	48.42	48.42	47.91	48.38	48.38	45,700
Sep 9, 2024	48.15	48.50	48.10	48.19	48.19	34,300
Sep 6, 2024	48.20	48.31	47.05	47.16	47.16	26,100
Sep 5, 2024	47.27	47.65	47.03	47.12	47.12	30,600
Sep 4, 2024	47.46	47.90	47.41	47.53	47.53	26,200
Sep 3, 2024	48.58	48.62	47.77	47.88	47.88	27,300
Aug 30, 2024	48.47	48.60	48.26	48.60	48.60	42,500
Aug 29, 2024	48.36	48.92	48.31	48.75	48.75	202,900
Aug 28, 2024	48.23	48.44	48.02	48.28	48.28	95,500
Aug 27, 2024	47.90	48.17	47.75	47.95	47.95	42,900
Aug 26, 2024	49.09	49.09	46.54	47.90	47.90	56,600
Aug 23, 2024	47.69	48.18	47.47	48.18	48.18	50,300
Aug 22, 2024	47.87	47.92	47.44	47.51	47.51	36,600
Aug 21, 2024	47.37	47.67	47.29	47.63	47.63	77,000
Aug 20, 2024	46.70	46.95	46.60	46.74	46.74	103,600
Aug 19, 2024	46.42	46.89	46.41	46.65	46.65	53,700
Aug 16, 2024	46.07	46.37	46.06	46.32	46.32	32,300
Aug 15, 2024	46.18	46.34	46.07	46.09	46.09	32,800
Aug 14, 2024	45.78	46.10	45.78	46.03	46.03	41,500
Aug 13, 2024	45.00	45.63	45.00	45.62	45.62	77,600
Aug 12, 2024	44.69	45.08	44.58	44.96	44.96	43,400
Aug 9, 2024	44.48	44.72	44.36	44.62	44.62	38,400
Aug 8, 2024	43.97	44.62	43.87	44.57	44.57	55,700
Aug 7, 2024	43.94	44.41	43.64	43.67	43.67	63,600
Aug 6, 2024	42.78	43.67	42.76	43.32	43.32	80,500
Aug 5, 2024	42.77	43.59	42.76	43.16	43.16	57,700
Aug 2, 2024	44.99	45.09	44.54	44.98	44.98	50,800
Aug 1, 2024	47.13	47.13	45.26	45.49	45.49	49,800
Jul 31, 2024	46.93	47.38	46.70	47.17	47.17	30,700
Jul 30, 2024	46.48	46.67	46.30	46.59	46.59	38,400
Jul 29, 2024	46.30	46.46	46.11	46.21	46.21	40,700
Jul 26, 2024	46.00	46.51	45.90	46.40	46.40	46,900
Jul 25, 2024	44.69	45.29	44.69	44.84	44.84	222,000
Jul 24, 2024	45.21	45.29	44.82	44.82	44.82	68,900
Jul 23, 2024	45.80	45.83	45.59	45.59	45.59	44,900
Jul 22, 2024	46.07	46.15	45.85	46.11	46.11	56,000
Jul 19, 2024	45.09	45.35	45.01	45.16	45.16	39,100
Jul 18, 2024	46.02	46.07	45.19	45.21	45.21	61,600
Jul 17, 2024	45.90	46.04	45.54	45.66	45.66	67,100
Jul 16, 2024	46.45	46.46	45.98	46.40	46.40	66,800
Jul 15, 2024	47.46	47.46	47.00	47.17	47.17	34,100
Jul 12, 2024	47.39	48.31	47.39	48.25	48.25	52,200
Jul 11, 2024	47.13	47.33	46.99	47.17	47.17	90,800
Jul 10, 2024	46.54	46.92	46.53	46.78	46.78	67,700
Jul 9, 2024	46.82	46.82	46.33	46.60	46.60	120,800
Jul 8, 2024	47.21	47.22	46.93	47.06	47.06	201,100
Jul 5, 2024	46.81	46.98	46.62	46.98	46.98	104,100
Jul 3, 2024	47.00	47.32	47.00	47.20	47.20	33,000
Jul 2, 2024	46.49	46.70	46.29	46.59	46.59	56,300
Jul 1, 2024	46.61	46.61	46.07	46.25	46.25	36,700
Jun 28, 2024	46.33	46.80	46.33	46.64	46.64	52,100
Jun 27, 2024	46.75	46.94	46.60	46.76	46.76	34,400
Jun 26, 2024	46.47	46.53	46.27	46.41	46.41	44,100
Jun 25, 2024	46.50	46.69	46.45	46.68	46.68	52,600
Jun 24, 2024	46.91	46.99	46.58	46.65	46.65	47,300
Jun 21, 2024	0.405 Dividend
Jun 21, 2024	46.58	46.78	46.35	46.63	46.63	80,400
Jun 20, 2024	47.38	47.59	46.80	47.37	46.97	122,500
Jun 18, 2024	47.35	47.58	47.15	47.21	46.81	84,700
Jun 17, 2024	46.89	47.23	46.54	47.14	46.74	118,000
Jun 14, 2024	47.29	47.34	46.88	46.94	46.54	155,700
Jun 13, 2024	47.92	47.94	47.33	47.55	47.14	58,500
Jun 12, 2024	48.16	48.61	48.12	48.33	47.92	58,300
Jun 11, 2024	46.75	46.95	46.66	46.84	46.44	150,800
Jun 10, 2024	46.05	46.56	46.02	46.54	46.14	37,000
Jun 7, 2024	46.81	46.81	46.40	46.44	46.04	69,500
Jun 6, 2024	48.12	48.18	47.80	47.88	47.47	130,400
Jun 5, 2024	47.53	47.86	47.39	47.80	47.39	91,500
Jun 4, 2024	46.79	47.46	46.79	47.42	47.01	64,800
Jun 3, 2024	46.22	46.47	46.14	46.40	46.00	114,000
May 31, 2024	46.22	46.22	45.63	46.18	45.79	36,800
May 30, 2024	46.18	46.26	45.86	46.06	45.67	42,100
May 29, 2024	46.59	46.77	46.30	46.31	45.91	35,100
May 28, 2024	47.70	47.77	47.23	47.40	46.99	48,900
May 24, 2024	46.87	47.37	46.79	47.29	46.89	60,900
May 23, 2024	47.37	47.37	46.84	46.96	46.56	51,700
May 22, 2024	46.42	46.76	46.35	46.52	46.12	52,900
May 21, 2024	46.21	46.28	45.88	46.28	45.88	43,900
May 20, 2024	46.80	46.88	46.58	46.73	46.33	66,400
May 17, 2024	46.77	46.97	46.70	46.89	46.49	58,100
May 16, 2024	47.54	47.55	47.21	47.32	46.92	94,400
May 15, 2024	47.38	47.61	46.74	47.54	47.13	79,400
May 14, 2024	43.46	43.83	43.37	43.73	43.36	31,200
May 13, 2024	43.00	43.19	42.76	43.00	42.63	27,300
May 10, 2024	43.11	43.32	43.08	43.25	42.88	130,400
May 9, 2024	42.49	42.73	42.39	42.69	42.33	38,700
May 8, 2024	42.45	42.72	42.30	42.54	42.18	33,800
May 7, 2024	42.40	42.51	42.18	42.43	42.07	68,400
May 6, 2024	40.29	41.57	40.29	41.53	41.17	49,000
May 3, 2024	41.53	41.55	41.03	41.25	40.90	50,000
May 2, 2024	40.59	41.02	40.34	40.89	40.54	50,900
May 1, 2024	40.03	40.71	40.01	40.27	39.93	40,900
Apr 30, 2024	40.63	40.96	40.50	40.50	40.15	57,700
Apr 29, 2024	40.99	41.07	40.83	40.87	40.52	39,700
Apr 26, 2024	40.78	41.06	40.70	41.01	40.66	42,400
Apr 25, 2024	39.95	40.55	39.74	40.52	40.17	53,800
Apr 24, 2024	41.04	41.07	40.48	40.71	40.36	43,300
Apr 23, 2024	40.47	40.93	40.47	40.77	40.42	50,500
Apr 22, 2024	40.02	40.34	39.83	40.15	39.81	33,100
Apr 19, 2024	39.81	40.02	39.58	39.66	39.32	50,300
Apr 18, 2024	39.81	40.10	39.69	39.75	39.41	52,100

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Experian plc (EXPGY)