eXp World Holdings, Inc. (EXPI)
NASDAQ: EXPI · Real-Time Price · USD
10.42
-0.08 (-0.76%)
At close: Aug 14, 2025, 4:00 PM
10.50
+0.08 (0.77%)
After-hours: Aug 14, 2025, 7:44 PM EDT
eXp World Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.20 | 10.50 | 10.12 | 10.42 | 10.42 | -0.76% | 774,827 |
| Aug 13, 2025 | 10.20 | 10.56 | 10.06 | 10.50 | 10.50 | 3.96% | 1,000,486 |
| Aug 12, 2025 | 9.83 | 10.16 | 9.76 | 10.10 | 10.10 | 3.59% | 715,116 |
| Aug 11, 2025 | 10.05 | 10.23 | 9.74 | 9.75 | 9.75 | -2.11% | 805,285 |
| Aug 8, 2025 | 10.24 | 10.27 | 9.87 | 9.96 | 9.96 | -2.73% | 840,976 |
| Aug 7, 2025 | 10.39 | 10.41 | 10.04 | 10.24 | 10.24 | -0.29% | 892,543 |
| Aug 6, 2025 | 10.23 | 10.35 | 10.10 | 10.27 | 10.27 | 0.20% | 979,531 |
| Aug 5, 2025 | 10.14 | 10.38 | 9.98 | 10.25 | 10.25 | 1.43% | 1,312,069 |
| Aug 4, 2025 | 9.44 | 10.24 | 9.44 | 10.11 | 10.11 | 7.27% | 1,272,585 |
| Aug 1, 2025 | 10.25 | 10.46 | 9.02 | 9.42 | 9.42 | -12.62% | 2,347,750 |
| Jul 31, 2025 | 10.74 | 11.03 | 10.65 | 10.78 | 10.78 | -0.55% | 1,623,663 |
| Jul 30, 2025 | 11.11 | 11.30 | 10.80 | 10.84 | 10.84 | -3.30% | 1,163,793 |
| Jul 29, 2025 | 11.19 | 11.38 | 11.06 | 11.21 | 11.21 | 0.27% | 905,468 |
| Jul 28, 2025 | 11.14 | 11.23 | 11.03 | 11.18 | 11.18 | 0.40% | 994,008 |
| Jul 25, 2025 | 10.99 | 11.15 | 10.86 | 11.14 | 11.14 | 1.78% | 786,405 |
| Jul 24, 2025 | 11.16 | 11.33 | 10.92 | 10.94 | 10.94 | -2.58% | 839,358 |
| Jul 23, 2025 | 11.26 | 11.31 | 11.05 | 11.23 | 11.23 | 0.36% | 1,329,530 |
| Jul 22, 2025 | 10.12 | 11.29 | 10.08 | 11.19 | 11.19 | 11.79% | 2,151,082 |
| Jul 21, 2025 | 10.02 | 10.28 | 9.96 | 10.01 | 10.01 | 1.01% | 1,030,623 |
| Jul 18, 2025 | 10.28 | 10.31 | 9.79 | 9.91 | 9.91 | -2.75% | 858,085 |
| Jul 17, 2025 | 10.37 | 10.57 | 10.13 | 10.19 | 10.19 | -1.16% | 968,473 |
| Jul 16, 2025 | 10.20 | 10.37 | 10.09 | 10.31 | 10.31 | 2.49% | 953,184 |
| Jul 15, 2025 | 10.40 | 10.44 | 10.04 | 10.06 | 10.06 | -2.52% | 712,377 |
| Jul 14, 2025 | 10.18 | 10.34 | 10.00 | 10.32 | 10.32 | 1.98% | 829,576 |
| Jul 11, 2025 | 10.34 | 10.61 | 10.11 | 10.12 | 10.12 | -3.34% | 1,081,301 |
| Jul 10, 2025 | 9.95 | 10.57 | 9.95 | 10.47 | 10.47 | 5.23% | 1,028,168 |
| Jul 9, 2025 | 9.66 | 9.98 | 9.60 | 9.95 | 9.95 | 3.97% | 1,117,028 |
| Jul 8, 2025 | 9.32 | 9.75 | 9.31 | 9.57 | 9.57 | 2.68% | 662,264 |
| Jul 7, 2025 | 9.41 | 9.55 | 9.30 | 9.32 | 9.32 | -2.00% | 1,003,596 |
| Jul 3, 2025 | 9.52 | 9.59 | 9.44 | 9.51 | 9.51 | -0.11% | 453,430 |
| Jul 2, 2025 | 9.49 | 9.69 | 9.40 | 9.52 | 9.52 | 0.21% | 897,926 |
| Jul 1, 2025 | 9.10 | 9.87 | 9.09 | 9.50 | 9.50 | 4.40% | 1,532,036 |
| Jun 30, 2025 | 9.33 | 9.43 | 9.07 | 9.10 | 9.10 | -1.83% | 1,016,735 |
| Jun 27, 2025 | 9.27 | 9.33 | 9.12 | 9.27 | 9.27 | 0.11% | 1,204,014 |
| Jun 26, 2025 | 9.22 | 9.26 | 8.98 | 9.26 | 9.26 | 1.31% | 981,265 |
| Jun 25, 2025 | 9.30 | 9.36 | 9.13 | 9.14 | 9.14 | -1.83% | 889,860 |
| Jun 24, 2025 | 9.25 | 9.36 | 9.18 | 9.31 | 9.31 | 1.75% | 1,498,683 |
| Jun 23, 2025 | 8.90 | 9.17 | 8.85 | 9.15 | 9.15 | 1.67% | 803,431 |
| Jun 20, 2025 | 9.03 | 9.15 | 8.93 | 9.00 | 9.00 | 0.90% | 2,788,394 |
| Jun 18, 2025 | 8.76 | 9.10 | 8.71 | 8.92 | 8.92 | 1.25% | 941,999 |
| Jun 17, 2025 | 9.04 | 9.11 | 8.79 | 8.81 | 8.81 | -2.76% | 1,040,304 |
| Jun 16, 2025 | 9.11 | 9.25 | 8.97 | 9.06 | 9.06 | 1.57% | 897,365 |
| Jun 13, 2025 | 9.15 | 9.24 | 8.86 | 8.92 | 8.92 | -4.39% | 996,014 |
| Jun 12, 2025 | 9.10 | 9.35 | 9.10 | 9.33 | 9.33 | 1.52% | 795,620 |
| Jun 11, 2025 | 9.23 | 9.42 | 9.05 | 9.19 | 9.19 | -0.43% | 1,313,303 |
| Jun 10, 2025 | 9.05 | 9.29 | 8.97 | 9.23 | 9.23 | 3.13% | 1,331,011 |
| Jun 9, 2025 | 8.88 | 9.02 | 8.83 | 8.95 | 8.95 | 1.36% | 668,443 |
| Jun 6, 2025 | 8.82 | 8.86 | 8.66 | 8.83 | 8.83 | 1.38% | 638,526 |
| Jun 5, 2025 | 8.73 | 8.91 | 8.63 | 8.71 | 8.71 | -0.23% | 857,477 |
| Jun 4, 2025 | 8.80 | 8.96 | 8.64 | 8.73 | 8.73 | -0.46% | 1,120,315 |