eXp World Holdings, Inc. (EXPI)
NASDAQ: EXPI · Real-Time Price · USD
11.82
-0.24 (-1.99%)
At close: Dec 24, 2024, 1:00 PM
11.79
-0.03 (-0.25%)
After-hours: Dec 24, 2024, 2:29 PM EST
eXp World Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 12.07 | 12.13 | 11.75 | 11.82 | 11.82 | -1.99% | 660,867 |
| Dec 23, 2024 | 12.71 | 12.75 | 11.95 | 12.06 | 12.06 | -5.85% | 1,408,160 |
| Dec 20, 2024 | 11.53 | 12.84 | 11.39 | 12.81 | 12.81 | 10.43% | 10,110,407 |
| Dec 19, 2024 | 11.73 | 11.97 | 11.41 | 11.60 | 11.60 | -0.26% | 1,380,114 |
| Dec 18, 2024 | 12.59 | 12.76 | 11.55 | 11.63 | 11.63 | -7.55% | 1,266,694 |
| Dec 17, 2024 | 12.85 | 12.96 | 12.49 | 12.58 | 12.58 | -2.48% | 739,936 |
| Dec 16, 2024 | 12.87 | 13.07 | 12.72 | 12.90 | 12.90 | 0.31% | 1,047,692 |
| Dec 13, 2024 | 12.81 | 12.98 | 12.49 | 12.86 | 12.86 | -0.16% | 1,117,340 |
| Dec 12, 2024 | 12.75 | 13.35 | 12.69 | 12.88 | 12.88 | 0.08% | 702,916 |
| Dec 11, 2024 | 13.18 | 13.42 | 12.86 | 12.87 | 12.87 | -1.68% | 756,052 |
| Dec 10, 2024 | 12.86 | 13.17 | 12.72 | 13.09 | 13.09 | 0.69% | 892,561 |
| Dec 9, 2024 | 13.37 | 13.66 | 12.98 | 13.00 | 13.00 | -2.11% | 829,579 |
| Dec 6, 2024 | 13.56 | 13.92 | 13.14 | 13.28 | 13.28 | -0.60% | 726,856 |
| Dec 5, 2024 | 13.55 | 13.80 | 13.31 | 13.36 | 13.36 | -1.98% | 520,869 |
| Dec 4, 2024 | 13.92 | 14.10 | 13.39 | 13.63 | 13.63 | -1.94% | 545,332 |
| Dec 3, 2024 | 14.07 | 14.15 | 13.66 | 13.90 | 13.90 | -1.56% | 730,907 |
| Dec 2, 2024 | 13.80 | 14.15 | 13.61 | 14.12 | 14.12 | 1.95% | 588,704 |
| Nov 29, 2024 | 14.15 | 14.38 | 13.79 | 13.85 | 13.85 | -1.63% | 427,880 |
| Nov 27, 2024 | 14.05 | 14.45 | 13.91 | 14.08 | 14.08 | 1.51% | 680,107 |
| Nov 26, 2024 | 14.14 | 14.29 | 13.83 | 13.87 | 13.87 | -3.58% | 539,787 |
| Nov 25, 2024 | 14.25 | 14.82 | 14.08 | 14.39 | 14.39 | 2.38% | 1,480,423 |
| Nov 22, 2024 | 13.34 | 14.51 | 13.27 | 14.05 | 14.05 | 6.04% | 1,316,179 |
| Nov 21, 2024 | 12.71 | 13.36 | 12.40 | 13.25 | 13.25 | 3.19% | 960,064 |
| Nov 20, 2024 | 12.73 | 13.06 | 12.73 | 12.84 | 12.84 | 0.08% | 669,075 |
| Nov 19, 2024 | 12.37 | 13.02 | 12.32 | 12.83 | 12.83 | 2.56% | 569,889 |
| Nov 18, 2024 | 13.20 | 13.20 | 12.45 | 12.51 | 12.51 | -6.01% | 906,827 |
| Nov 15, 2024 | 13.74 | 13.91 | 13.25 | 13.31 | 13.26 | -1.84% | 749,603 |
| Nov 14, 2024 | 13.85 | 14.00 | 13.53 | 13.56 | 13.51 | -2.59% | 736,728 |
| Nov 13, 2024 | 14.61 | 14.69 | 13.80 | 13.92 | 13.87 | -4.26% | 859,776 |
| Nov 12, 2024 | 14.45 | 14.85 | 14.19 | 14.54 | 14.48 | -0.51% | 1,136,477 |
| Nov 11, 2024 | 14.02 | 14.76 | 14.00 | 14.62 | 14.56 | 4.24% | 853,891 |
| Nov 8, 2024 | 14.26 | 14.35 | 13.16 | 14.02 | 13.96 | -5.08% | 1,334,346 |
| Nov 7, 2024 | 14.44 | 14.98 | 14.30 | 14.77 | 14.71 | 2.71% | 1,341,765 |
| Nov 6, 2024 | 14.89 | 15.22 | 13.85 | 14.38 | 14.32 | -1.17% | 1,426,546 |
| Nov 5, 2024 | 13.37 | 14.58 | 13.32 | 14.55 | 14.49 | 7.78% | 854,389 |
| Nov 4, 2024 | 13.23 | 13.75 | 13.19 | 13.50 | 13.45 | 1.43% | 819,541 |
| Nov 1, 2024 | 13.40 | 13.69 | 13.01 | 13.31 | 13.26 | -0.08% | 914,305 |
| Oct 31, 2024 | 12.76 | 13.46 | 12.76 | 13.32 | 13.27 | 4.06% | 795,058 |
| Oct 30, 2024 | 12.81 | 13.20 | 12.80 | 12.80 | 12.75 | -0.62% | 514,266 |
| Oct 29, 2024 | 12.91 | 12.97 | 12.66 | 12.88 | 12.83 | -0.69% | 530,794 |
| Oct 28, 2024 | 13.01 | 13.33 | 12.91 | 12.97 | 12.92 | 1.17% | 567,779 |
| Oct 25, 2024 | 12.84 | 12.97 | 12.80 | 12.82 | 12.77 | 0.23% | 545,921 |
| Oct 24, 2024 | 12.90 | 13.13 | 12.78 | 12.79 | 12.74 | 0.08% | 623,285 |
| Oct 23, 2024 | 12.82 | 12.94 | 12.62 | 12.78 | 12.73 | -0.54% | 715,211 |
| Oct 22, 2024 | 12.71 | 12.95 | 12.68 | 12.85 | 12.80 | 1.10% | 696,276 |
| Oct 21, 2024 | 12.75 | 12.87 | 12.54 | 12.71 | 12.66 | -0.31% | 1,018,424 |
| Oct 18, 2024 | 13.00 | 13.13 | 12.65 | 12.75 | 12.70 | -1.77% | 515,063 |
| Oct 17, 2024 | 13.12 | 13.12 | 12.85 | 12.98 | 12.93 | -1.74% | 600,122 |
| Oct 16, 2024 | 13.20 | 13.39 | 13.13 | 13.21 | 13.16 | 0.46% | 763,428 |
| Oct 15, 2024 | 13.17 | 13.46 | 13.05 | 13.15 | 13.10 | - | 582,649 |
| Oct 14, 2024 | 13.19 | 13.20 | 12.99 | 13.15 | 13.10 | -0.45% | 380,011 |
| Oct 11, 2024 | 12.94 | 13.36 | 12.90 | 13.21 | 13.16 | 1.77% | 455,642 |
| Oct 10, 2024 | 12.79 | 13.05 | 12.67 | 12.98 | 12.93 | 0.15% | 614,414 |
| Oct 9, 2024 | 13.30 | 13.36 | 12.86 | 12.96 | 12.91 | -3.50% | 662,068 |
| Oct 8, 2024 | 13.21 | 13.61 | 13.08 | 13.43 | 13.38 | 1.51% | 784,285 |
| Oct 7, 2024 | 13.37 | 13.60 | 13.04 | 13.23 | 13.18 | -1.71% | 567,721 |
| Oct 4, 2024 | 13.93 | 13.93 | 13.19 | 13.46 | 13.41 | -1.25% | 687,988 |
| Oct 3, 2024 | 13.55 | 13.73 | 13.16 | 13.63 | 13.58 | -0.94% | 811,689 |
| Oct 2, 2024 | 14.03 | 14.14 | 13.75 | 13.76 | 13.71 | -2.48% | 660,564 |
| Oct 1, 2024 | 14.08 | 14.16 | 13.69 | 14.11 | 14.05 | 0.14% | 1,057,798 |
| Sep 30, 2024 | 14.35 | 14.92 | 14.01 | 14.09 | 14.03 | -1.95% | 1,087,964 |
| Sep 27, 2024 | 14.60 | 14.84 | 14.26 | 14.37 | 14.31 | - | 725,975 |
| Sep 26, 2024 | 14.21 | 14.53 | 14.09 | 14.37 | 14.31 | 2.72% | 720,763 |
| Sep 25, 2024 | 14.16 | 14.37 | 13.93 | 13.99 | 13.93 | -1.96% | 617,096 |
| Sep 24, 2024 | 14.19 | 14.43 | 13.96 | 14.27 | 14.21 | 1.06% | 963,796 |
| Sep 23, 2024 | 14.06 | 14.23 | 13.62 | 14.12 | 14.06 | 0.64% | 1,850,595 |
| Sep 20, 2024 | 14.61 | 14.83 | 13.97 | 14.03 | 13.97 | -4.75% | 2,700,544 |
| Sep 19, 2024 | 14.69 | 15.03 | 14.41 | 14.73 | 14.67 | 3.95% | 1,777,784 |
| Sep 18, 2024 | 14.53 | 15.39 | 14.05 | 14.17 | 14.11 | -2.28% | 1,223,134 |
| Sep 17, 2024 | 14.75 | 14.75 | 14.35 | 14.50 | 14.44 | -0.28% | 789,593 |
| Sep 16, 2024 | 14.32 | 14.83 | 14.15 | 14.54 | 14.48 | 1.82% | 1,177,995 |
| Sep 13, 2024 | 13.34 | 14.31 | 13.30 | 14.28 | 14.22 | 8.92% | 1,051,541 |
| Sep 12, 2024 | 12.45 | 13.12 | 12.36 | 13.11 | 13.06 | 5.30% | 869,901 |
| Sep 11, 2024 | 12.48 | 12.55 | 11.83 | 12.45 | 12.40 | -1.50% | 752,970 |
| Sep 10, 2024 | 12.72 | 12.73 | 12.13 | 12.64 | 12.59 | -0.47% | 862,298 |
| Sep 9, 2024 | 11.61 | 12.87 | 11.54 | 12.70 | 12.65 | 9.58% | 991,234 |
| Sep 6, 2024 | 11.73 | 11.99 | 11.48 | 11.59 | 11.54 | -0.94% | 603,917 |
| Sep 5, 2024 | 11.79 | 11.88 | 11.54 | 11.70 | 11.65 | - | 443,119 |
| Sep 4, 2024 | 11.55 | 12.14 | 11.47 | 11.70 | 11.65 | 0.43% | 946,538 |
| Sep 3, 2024 | 11.68 | 12.08 | 11.50 | 11.65 | 11.60 | -0.94% | 926,998 |
| Aug 30, 2024 | 12.41 | 12.59 | 11.65 | 11.76 | 11.71 | -4.08% | 1,292,124 |
| Aug 29, 2024 | 12.54 | 12.66 | 12.26 | 12.26 | 12.21 | -1.92% | 577,359 |
| Aug 28, 2024 | 12.91 | 12.95 | 12.32 | 12.50 | 12.45 | -3.85% | 519,338 |
| Aug 27, 2024 | 13.17 | 13.20 | 12.80 | 13.00 | 12.95 | -3.06% | 505,673 |
| Aug 26, 2024 | 13.27 | 13.45 | 13.01 | 13.41 | 13.36 | 2.29% | 633,164 |
| Aug 23, 2024 | 12.40 | 13.48 | 12.40 | 13.11 | 13.06 | 5.13% | 2,549,891 |
| Aug 22, 2024 | 12.41 | 12.79 | 12.36 | 12.47 | 12.42 | -0.80% | 632,230 |
| Aug 21, 2024 | 12.33 | 12.87 | 12.22 | 12.57 | 12.52 | 1.62% | 747,167 |
| Aug 20, 2024 | 12.43 | 12.56 | 12.17 | 12.37 | 12.32 | -0.56% | 645,199 |
| Aug 19, 2024 | 12.18 | 12.46 | 12.03 | 12.44 | 12.39 | 2.13% | 842,422 |
| Aug 16, 2024 | 12.23 | 12.47 | 12.08 | 12.18 | 12.13 | -1.14% | 568,765 |
| Aug 15, 2024 | 12.47 | 12.63 | 12.19 | 12.32 | 12.27 | 1.32% | 737,259 |
| Aug 14, 2024 | 12.09 | 12.33 | 11.78 | 12.16 | 12.11 | 0.50% | 661,831 |
| Aug 13, 2024 | 11.44 | 12.27 | 11.37 | 12.10 | 12.00 | 7.27% | 781,126 |
| Aug 12, 2024 | 11.74 | 11.80 | 11.21 | 11.28 | 11.19 | -4.00% | 606,469 |
| Aug 9, 2024 | 11.80 | 12.13 | 11.66 | 11.75 | 11.66 | -0.51% | 611,706 |
| Aug 8, 2024 | 12.08 | 12.20 | 11.74 | 11.81 | 11.72 | -0.08% | 600,140 |
| Aug 7, 2024 | 12.35 | 12.47 | 11.78 | 11.82 | 11.73 | -3.04% | 827,145 |
| Aug 6, 2024 | 12.67 | 12.73 | 12.10 | 12.19 | 12.09 | -3.79% | 1,018,113 |
| Aug 5, 2024 | 11.25 | 12.67 | 11.18 | 12.67 | 12.57 | 0.80% | 1,048,583 |