Skip to main content
eXp World Holdings, Inc. (EXPI)
NASDAQ: EXPI · Real-Time Price · USD
14.05
+0.80 (6.04%)
At close: Nov 22, 2024, 4:00 PM
14.20
+0.15 (1.07%)
After-hours: Nov 22, 2024, 6:31 PM EST

eXp World Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202413.3414.5113.2714.0514.056.04%1,316,179
Nov 21, 202412.7113.3612.4013.2513.253.19%960,064
Nov 20, 202412.7313.0612.7312.8412.840.08%669,075
Nov 19, 202412.3713.0212.3212.8312.832.56%569,889
Nov 18, 202413.2013.2012.4512.5112.51-6.01%906,827
Nov 15, 202413.7413.9113.2513.3113.26-1.84%749,603
Nov 14, 202413.8514.0013.5313.5613.51-2.59%736,728
Nov 13, 202414.6114.6913.8013.9213.87-4.26%859,776
Nov 12, 202414.4514.8514.1914.5414.48-0.51%1,136,477
Nov 11, 202414.0214.7614.0014.6214.564.24%853,891
Nov 8, 202414.2614.3513.1614.0213.96-5.08%1,334,346
Nov 7, 202414.4414.9814.3014.7714.712.71%1,341,765
Nov 6, 202414.8915.2213.8514.3814.32-1.17%1,426,546
Nov 5, 202413.3714.5813.3214.5514.497.78%854,389
Nov 4, 202413.2313.7513.1913.5013.451.43%819,541
Nov 1, 202413.4013.6913.0113.3113.26-0.08%914,305
Oct 31, 202412.7613.4612.7613.3213.274.06%795,058
Oct 30, 202412.8113.2012.8012.8012.75-0.62%514,266
Oct 29, 202412.9112.9712.6612.8812.83-0.69%530,794
Oct 28, 202413.0113.3312.9112.9712.921.17%567,779
Oct 25, 202412.8412.9712.8012.8212.770.23%545,921
Oct 24, 202412.9013.1312.7812.7912.740.08%623,285
Oct 23, 202412.8212.9412.6212.7812.73-0.54%715,211
Oct 22, 202412.7112.9512.6812.8512.801.10%696,276
Oct 21, 202412.7512.8712.5412.7112.66-0.31%1,018,424
Oct 18, 202413.0013.1312.6512.7512.70-1.77%515,063
Oct 17, 202413.1213.1212.8512.9812.93-1.74%600,122
Oct 16, 202413.2013.3913.1313.2113.160.46%763,428
Oct 15, 202413.1713.4613.0513.1513.10-582,649
Oct 14, 202413.1913.2012.9913.1513.10-0.45%380,011
Oct 11, 202412.9413.3612.9013.2113.161.77%455,642
Oct 10, 202412.7913.0512.6712.9812.930.15%614,414
Oct 9, 202413.3013.3612.8612.9612.91-3.50%662,068
Oct 8, 202413.2113.6113.0813.4313.381.51%784,285
Oct 7, 202413.3713.6013.0413.2313.18-1.71%567,721
Oct 4, 202413.9313.9313.1913.4613.41-1.25%687,988
Oct 3, 202413.5513.7313.1613.6313.58-0.94%811,689
Oct 2, 202414.0314.1413.7513.7613.71-2.48%660,564
Oct 1, 202414.0814.1613.6914.1114.050.14%1,057,798
Sep 30, 202414.3514.9214.0114.0914.03-1.95%1,087,964
Sep 27, 202414.6014.8414.2614.3714.31-725,975
Sep 26, 202414.2114.5314.0914.3714.312.72%720,763
Sep 25, 202414.1614.3713.9313.9913.93-1.96%617,096
Sep 24, 202414.1914.4313.9614.2714.211.06%963,796
Sep 23, 202414.0614.2313.6214.1214.060.64%1,850,595
Sep 20, 202414.6114.8313.9714.0313.97-4.75%2,700,544
Sep 19, 202414.6915.0314.4114.7314.673.95%1,777,784
Sep 18, 202414.5315.3914.0514.1714.11-2.28%1,223,134
Sep 17, 202414.7514.7514.3514.5014.44-0.28%789,593
Sep 16, 202414.3214.8314.1514.5414.481.82%1,177,995
Sep 13, 202413.3414.3113.3014.2814.228.92%1,051,541
Sep 12, 202412.4513.1212.3613.1113.065.30%869,901
Sep 11, 202412.4812.5511.8312.4512.40-1.50%752,970
Sep 10, 202412.7212.7312.1312.6412.59-0.47%862,298
Sep 9, 202411.6112.8711.5412.7012.659.58%991,234
Sep 6, 202411.7311.9911.4811.5911.54-0.94%603,917
Sep 5, 202411.7911.8811.5411.7011.65-443,119
Sep 4, 202411.5512.1411.4711.7011.650.43%946,538
Sep 3, 202411.6812.0811.5011.6511.60-0.94%926,998
Aug 30, 202412.4112.5911.6511.7611.71-4.08%1,292,124
Aug 29, 202412.5412.6612.2612.2612.21-1.92%577,359
Aug 28, 202412.9112.9512.3212.5012.45-3.85%519,338
Aug 27, 202413.1713.2012.8013.0012.95-3.06%505,673
Aug 26, 202413.2713.4513.0113.4113.362.29%633,164
Aug 23, 202412.4013.4812.4013.1113.065.13%2,549,891
Aug 22, 202412.4112.7912.3612.4712.42-0.80%632,230
Aug 21, 202412.3312.8712.2212.5712.521.62%747,167
Aug 20, 202412.4312.5612.1712.3712.32-0.56%645,199
Aug 19, 202412.1812.4612.0312.4412.392.13%842,422
Aug 16, 202412.2312.4712.0812.1812.13-1.14%568,765
Aug 15, 202412.4712.6312.1912.3212.271.32%737,259
Aug 14, 202412.0912.3311.7812.1612.110.50%661,831
Aug 13, 202411.4412.2711.3712.1012.007.27%781,126
Aug 12, 202411.7411.8011.2111.2811.19-4.00%606,469
Aug 9, 202411.8012.1311.6611.7511.66-0.51%611,706
Aug 8, 202412.0812.2011.7411.8111.72-0.08%600,140
Aug 7, 202412.3512.4711.7811.8211.73-3.04%827,145
Aug 6, 202412.6712.7312.1012.1912.09-3.79%1,018,113
Aug 5, 202411.2512.6711.1812.6712.570.80%1,048,583
Aug 2, 202412.5112.6912.0312.5712.47-2.10%1,568,576
Aug 1, 202414.4814.4812.7312.8412.74-10.58%1,522,009
Jul 31, 202414.2914.8014.0014.3614.241.13%1,347,062
Jul 30, 202414.4114.4514.0114.2014.09-0.70%1,079,396
Jul 29, 202414.7114.8614.2214.3014.19-2.32%976,044
Jul 26, 202414.4214.6613.9614.6414.523.83%1,126,326
Jul 25, 202413.7714.5913.6914.1013.993.15%1,309,548
Jul 24, 202413.8514.1313.5313.6713.56-2.57%771,209
Jul 23, 202413.6214.3313.6214.0313.921.37%1,185,442
Jul 22, 202414.0114.0113.4513.8413.73-0.65%969,442
Jul 19, 202413.8814.1113.6413.9313.82-0.14%966,796
Jul 18, 202414.3714.7913.7513.9513.84-3.39%1,248,513
Jul 17, 202413.8214.6113.7114.4414.322.78%1,710,494
Jul 16, 202412.9114.1012.9014.0513.949.08%1,862,828
Jul 15, 202412.4012.9912.2912.8812.784.55%1,479,816
Jul 12, 202412.3212.4412.0212.3212.221.23%961,916
Jul 11, 202412.0812.3311.9012.1712.074.37%1,484,059
Jul 10, 202411.6111.7011.1311.6611.571.04%825,709
Jul 9, 202411.3111.5511.1811.5411.452.12%676,888
Jul 8, 202410.7411.3710.6511.3011.215.41%879,647
Jul 5, 202410.4710.8010.3910.7210.632.00%674,197