eXp World Holdings, Inc. (EXPI)
NASDAQ: EXPI · Real-Time Price · USD
8.47
-0.44 (-4.94%)
At close: Feb 3, 2026, 4:00 PM EST
8.68
+0.21 (2.43%)
After-hours: Feb 3, 2026, 7:43 PM EST
eXp World Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 8.85 | 8.96 | 8.38 | 8.47 | 8.47 | -4.94% | 1,130,048 |
| Feb 2, 2026 | 8.98 | 9.14 | 8.81 | 8.91 | 8.91 | -1.44% | 861,323 |
| Jan 30, 2026 | 8.99 | 9.10 | 8.82 | 9.04 | 9.04 | 0.11% | 1,045,419 |
| Jan 29, 2026 | 9.26 | 9.27 | 8.96 | 9.03 | 9.03 | -1.85% | 820,198 |
| Jan 28, 2026 | 9.09 | 9.27 | 8.98 | 9.20 | 9.20 | 1.55% | 841,711 |
| Jan 27, 2026 | 9.01 | 9.09 | 8.86 | 9.06 | 9.06 | 0.44% | 651,763 |
| Jan 26, 2026 | 9.20 | 9.23 | 9.00 | 9.02 | 9.02 | -2.28% | 635,643 |
| Jan 23, 2026 | 9.32 | 9.36 | 9.15 | 9.23 | 9.23 | -1.28% | 614,588 |
| Jan 22, 2026 | 9.30 | 9.52 | 9.30 | 9.35 | 9.35 | 0.54% | 737,482 |
| Jan 21, 2026 | 9.26 | 9.31 | 9.04 | 9.30 | 9.30 | 1.42% | 840,915 |
| Jan 20, 2026 | 9.24 | 9.41 | 9.11 | 9.17 | 9.17 | -3.88% | 1,074,028 |
| Jan 16, 2026 | 9.29 | 9.57 | 9.25 | 9.54 | 9.54 | 2.80% | 1,205,260 |
| Jan 15, 2026 | 9.18 | 9.32 | 9.02 | 9.28 | 9.28 | 1.42% | 610,374 |
| Jan 14, 2026 | 9.31 | 9.36 | 9.11 | 9.15 | 9.15 | -1.93% | 808,889 |
| Jan 13, 2026 | 9.59 | 9.59 | 9.30 | 9.33 | 9.33 | -2.41% | 715,512 |
| Jan 12, 2026 | 9.60 | 9.69 | 9.35 | 9.56 | 9.56 | -0.52% | 600,969 |
| Jan 9, 2026 | 9.70 | 9.89 | 9.58 | 9.61 | 9.61 | 0.31% | 800,485 |
| Jan 8, 2026 | 9.29 | 9.62 | 9.16 | 9.58 | 9.58 | 1.59% | 942,041 |
| Jan 7, 2026 | 9.45 | 9.75 | 9.34 | 9.43 | 9.43 | 0.86% | 1,342,502 |
| Jan 6, 2026 | 9.09 | 9.44 | 8.87 | 9.35 | 9.35 | 1.74% | 1,314,201 |
| Jan 5, 2026 | 9.03 | 9.40 | 9.01 | 9.19 | 9.19 | 0.99% | 1,534,592 |
| Jan 2, 2026 | 9.11 | 9.20 | 8.99 | 9.10 | 9.10 | 0.55% | 1,230,512 |
| Dec 31, 2025 | 9.00 | 9.07 | 8.94 | 9.05 | 9.05 | -0.11% | 1,005,706 |
| Dec 30, 2025 | 9.23 | 9.24 | 9.04 | 9.06 | 9.06 | -2.16% | 1,193,736 |
| Dec 29, 2025 | 9.45 | 9.50 | 9.22 | 9.26 | 9.26 | -1.91% | 796,942 |
| Dec 26, 2025 | 9.45 | 9.54 | 9.35 | 9.44 | 9.44 | -0.84% | 657,648 |
| Dec 24, 2025 | 9.55 | 9.59 | 9.46 | 9.52 | 9.52 | -0.42% | 400,359 |
| Dec 23, 2025 | 9.75 | 9.79 | 9.51 | 9.56 | 9.56 | -2.55% | 758,591 |
| Dec 22, 2025 | 9.85 | 9.94 | 9.76 | 9.81 | 9.81 | -0.61% | 848,422 |
| Dec 19, 2025 | 9.86 | 9.91 | 9.55 | 9.87 | 9.87 | -1.00% | 2,373,054 |
| Dec 18, 2025 | 10.13 | 10.20 | 9.88 | 9.97 | 9.97 | -0.30% | 1,446,024 |
| Dec 17, 2025 | 9.94 | 10.18 | 9.92 | 10.00 | 10.00 | -0.40% | 1,134,406 |
| Dec 16, 2025 | 10.06 | 10.25 | 9.99 | 10.04 | 10.04 | 0.20% | 1,215,953 |
| Dec 15, 2025 | 10.55 | 10.55 | 9.77 | 10.02 | 10.02 | -5.47% | 1,193,843 |
| Dec 12, 2025 | 10.53 | 10.71 | 10.46 | 10.60 | 10.60 | - | 819,662 |
| Dec 11, 2025 | 10.64 | 10.71 | 10.29 | 10.60 | 10.60 | 0.19% | 1,028,769 |
| Dec 10, 2025 | 10.40 | 10.60 | 10.16 | 10.58 | 10.58 | 1.44% | 1,418,435 |
| Dec 9, 2025 | 10.53 | 10.73 | 10.42 | 10.43 | 10.43 | -1.70% | 730,334 |
| Dec 8, 2025 | 10.98 | 11.02 | 10.52 | 10.61 | 10.61 | -3.02% | 1,161,525 |
| Dec 5, 2025 | 11.04 | 11.17 | 10.83 | 10.94 | 10.94 | -1.62% | 841,249 |
| Dec 4, 2025 | 11.30 | 11.37 | 11.02 | 11.12 | 11.12 | -1.68% | 823,895 |
| Dec 3, 2025 | 11.19 | 11.39 | 11.19 | 11.31 | 11.31 | 0.44% | 572,501 |
| Dec 2, 2025 | 11.14 | 11.34 | 11.03 | 11.26 | 11.26 | 1.17% | 645,258 |
| Dec 1, 2025 | 11.09 | 11.29 | 11.03 | 11.13 | 11.13 | -1.94% | 859,109 |
| Nov 28, 2025 | 11.49 | 11.58 | 11.17 | 11.35 | 11.35 | -1.30% | 551,370 |
| Nov 26, 2025 | 11.62 | 11.68 | 11.42 | 11.50 | 11.50 | -2.54% | 1,327,335 |
| Nov 25, 2025 | 11.87 | 12.23 | 11.79 | 11.80 | 11.80 | 0.60% | 1,925,106 |
| Nov 24, 2025 | 11.10 | 11.88 | 11.08 | 11.73 | 11.73 | 5.77% | 1,899,086 |
| Nov 21, 2025 | 10.23 | 11.11 | 10.23 | 11.09 | 11.09 | 8.41% | 1,276,611 |
| Nov 20, 2025 | 10.64 | 10.86 | 10.20 | 10.23 | 10.23 | -3.31% | 7,247,049 |