eXp World Holdings, Inc. (EXPI)
NASDAQ: EXPI · Real-Time Price · USD
8.84
-0.14 (-1.56%)
Apr 17, 2025, 4:00 PM EDT - Market closed
eXp World Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 8.97 | 9.14 | 8.83 | 8.84 | 8.84 | -1.56% | 1,054,628 |
| Apr 16, 2025 | 9.22 | 9.34 | 8.86 | 8.98 | 8.98 | -3.18% | 1,144,898 |
| Apr 15, 2025 | 9.43 | 9.61 | 9.24 | 9.28 | 9.28 | -1.54% | 659,800 |
| Apr 14, 2025 | 9.27 | 9.52 | 9.14 | 9.42 | 9.42 | 3.06% | 766,068 |
| Apr 11, 2025 | 9.17 | 9.21 | 8.87 | 9.14 | 9.14 | -0.33% | 924,287 |
| Apr 10, 2025 | 9.36 | 9.44 | 8.92 | 9.17 | 9.17 | -4.78% | 1,353,713 |
| Apr 9, 2025 | 8.95 | 9.88 | 8.67 | 9.63 | 9.63 | 7.00% | 2,180,376 |
| Apr 8, 2025 | 9.49 | 9.49 | 8.96 | 9.00 | 9.00 | -2.49% | 1,366,527 |
| Apr 7, 2025 | 8.94 | 9.86 | 8.86 | 9.23 | 9.23 | -2.64% | 1,819,511 |
| Apr 4, 2025 | 8.78 | 9.59 | 8.64 | 9.48 | 9.48 | 3.61% | 1,714,218 |
| Apr 3, 2025 | 9.48 | 9.66 | 9.11 | 9.15 | 9.15 | -7.48% | 1,460,635 |
| Apr 2, 2025 | 9.66 | 10.05 | 9.65 | 9.89 | 9.89 | 0.82% | 1,412,910 |
| Apr 1, 2025 | 9.76 | 10.01 | 9.65 | 9.81 | 9.81 | 0.31% | 1,060,084 |
| Mar 31, 2025 | 9.78 | 9.90 | 9.69 | 9.78 | 9.78 | -1.91% | 910,300 |
| Mar 28, 2025 | 10.25 | 10.30 | 9.85 | 9.97 | 9.97 | -2.64% | 715,160 |
| Mar 27, 2025 | 10.29 | 10.44 | 10.09 | 10.24 | 10.24 | -0.29% | 1,214,866 |
| Mar 26, 2025 | 10.18 | 10.43 | 10.11 | 10.27 | 10.27 | 0.69% | 849,354 |
| Mar 25, 2025 | 10.26 | 10.46 | 10.19 | 10.20 | 10.20 | -1.45% | 1,081,264 |
| Mar 24, 2025 | 10.10 | 10.50 | 10.03 | 10.35 | 10.35 | 3.92% | 1,157,170 |
| Mar 21, 2025 | 9.76 | 10.08 | 9.71 | 9.96 | 9.96 | 1.01% | 8,315,886 |
| Mar 20, 2025 | 9.87 | 10.26 | 9.72 | 9.86 | 9.86 | -1.10% | 1,055,113 |
| Mar 19, 2025 | 9.65 | 10.05 | 9.64 | 9.97 | 9.97 | 3.32% | 851,198 |
| Mar 18, 2025 | 9.56 | 9.68 | 9.44 | 9.65 | 9.65 | -1.13% | 885,329 |
| Mar 17, 2025 | 9.75 | 9.86 | 9.63 | 9.76 | 9.76 | 0.72% | 902,303 |
| Mar 14, 2025 | 9.48 | 9.78 | 9.42 | 9.69 | 9.69 | 3.30% | 734,591 |
| Mar 13, 2025 | 9.50 | 9.59 | 9.20 | 9.38 | 9.38 | -1.78% | 769,558 |
| Mar 12, 2025 | 9.74 | 9.84 | 9.47 | 9.55 | 9.55 | -1.14% | 918,234 |
| Mar 11, 2025 | 9.64 | 9.85 | 9.58 | 9.66 | 9.66 | -0.21% | 883,794 |
| Mar 10, 2025 | 9.85 | 10.00 | 9.51 | 9.68 | 9.68 | -2.42% | 1,125,804 |
| Mar 7, 2025 | 9.85 | 10.06 | 9.74 | 9.92 | 9.92 | 0.30% | 836,108 |
| Mar 6, 2025 | 9.86 | 10.21 | 9.86 | 9.89 | 9.89 | -1.49% | 946,164 |
| Mar 5, 2025 | 9.99 | 10.08 | 9.60 | 10.04 | 10.04 | 0.90% | 1,065,695 |
| Mar 4, 2025 | 9.48 | 10.15 | 9.40 | 9.95 | 9.95 | 2.05% | 1,163,041 |
| Mar 3, 2025 | 10.09 | 10.35 | 9.70 | 9.75 | 9.70 | -3.56% | 1,241,087 |
| Feb 28, 2025 | 10.17 | 10.26 | 9.91 | 10.11 | 10.06 | -0.98% | 1,319,433 |
| Feb 27, 2025 | 10.48 | 10.71 | 10.19 | 10.21 | 10.16 | -2.39% | 1,001,619 |
| Feb 26, 2025 | 10.52 | 10.76 | 10.32 | 10.46 | 10.41 | -0.38% | 1,359,074 |
| Feb 25, 2025 | 10.18 | 10.59 | 10.18 | 10.50 | 10.45 | 2.94% | 1,900,076 |
| Feb 24, 2025 | 10.15 | 10.42 | 9.96 | 10.20 | 10.15 | -0.58% | 1,690,469 |
| Feb 21, 2025 | 11.98 | 11.99 | 10.21 | 10.26 | 10.21 | -9.52% | 1,918,261 |
| Feb 20, 2025 | 11.17 | 11.40 | 11.04 | 11.34 | 11.28 | 0.27% | 1,439,523 |
| Feb 19, 2025 | 11.12 | 11.50 | 11.11 | 11.31 | 11.25 | 0.62% | 1,173,373 |
| Feb 18, 2025 | 10.88 | 11.26 | 10.78 | 11.24 | 11.18 | 2.84% | 826,658 |
| Feb 14, 2025 | 10.86 | 11.00 | 10.73 | 10.93 | 10.88 | 1.58% | 542,445 |
| Feb 13, 2025 | 10.61 | 10.81 | 10.43 | 10.76 | 10.71 | 2.18% | 478,778 |
| Feb 12, 2025 | 10.45 | 10.63 | 10.36 | 10.53 | 10.48 | -2.18% | 557,219 |
| Feb 11, 2025 | 10.74 | 10.91 | 10.67 | 10.77 | 10.71 | -1.06% | 633,070 |
| Feb 10, 2025 | 10.92 | 11.10 | 10.83 | 10.88 | 10.83 | 0.46% | 630,131 |
| Feb 7, 2025 | 11.09 | 11.18 | 10.76 | 10.83 | 10.78 | -2.43% | 721,766 |
| Feb 6, 2025 | 11.16 | 11.27 | 11.00 | 11.10 | 11.05 | -0.45% | 633,836 |