eXp World Holdings, Inc. (EXPI)
NASDAQ: EXPI · Real-Time Price · USD
13.50
+0.19 (1.43%)
At close: Nov 4, 2024, 4:00 PM
13.22
-0.28 (-2.07%)
After-hours: Nov 4, 2024, 4:48 PM EST
eXp World Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 13.23 | 13.75 | 13.19 | 13.50 | 13.50 | 1.43% | 819,541 |
| Nov 1, 2024 | 13.40 | 13.69 | 13.01 | 13.31 | 13.31 | -0.08% | 914,305 |
| Oct 31, 2024 | 12.76 | 13.46 | 12.76 | 13.32 | 13.32 | 4.06% | 795,058 |
| Oct 30, 2024 | 12.81 | 13.20 | 12.80 | 12.80 | 12.80 | -0.62% | 514,266 |
| Oct 29, 2024 | 12.91 | 12.97 | 12.66 | 12.88 | 12.88 | -0.69% | 530,794 |
| Oct 28, 2024 | 13.01 | 13.33 | 12.91 | 12.97 | 12.97 | 1.17% | 567,779 |
| Oct 25, 2024 | 12.84 | 12.97 | 12.80 | 12.82 | 12.82 | 0.23% | 545,921 |
| Oct 24, 2024 | 12.90 | 13.13 | 12.78 | 12.79 | 12.79 | 0.08% | 623,285 |
| Oct 23, 2024 | 12.82 | 12.94 | 12.62 | 12.78 | 12.78 | -0.54% | 715,211 |
| Oct 22, 2024 | 12.71 | 12.95 | 12.68 | 12.85 | 12.85 | 1.10% | 696,276 |
| Oct 21, 2024 | 12.75 | 12.87 | 12.54 | 12.71 | 12.71 | -0.31% | 1,018,424 |
| Oct 18, 2024 | 13.00 | 13.13 | 12.65 | 12.75 | 12.75 | -1.77% | 515,063 |
| Oct 17, 2024 | 13.12 | 13.12 | 12.85 | 12.98 | 12.98 | -1.74% | 600,122 |
| Oct 16, 2024 | 13.20 | 13.39 | 13.13 | 13.21 | 13.21 | 0.46% | 763,428 |
| Oct 15, 2024 | 13.17 | 13.46 | 13.05 | 13.15 | 13.15 | - | 582,649 |
| Oct 14, 2024 | 13.19 | 13.20 | 12.99 | 13.15 | 13.15 | -0.45% | 380,011 |
| Oct 11, 2024 | 12.94 | 13.36 | 12.90 | 13.21 | 13.21 | 1.77% | 455,642 |
| Oct 10, 2024 | 12.79 | 13.05 | 12.67 | 12.98 | 12.98 | 0.15% | 614,414 |
| Oct 9, 2024 | 13.30 | 13.36 | 12.86 | 12.96 | 12.96 | -3.50% | 662,068 |
| Oct 8, 2024 | 13.21 | 13.61 | 13.08 | 13.43 | 13.43 | 1.51% | 784,285 |
| Oct 7, 2024 | 13.37 | 13.60 | 13.04 | 13.23 | 13.23 | -1.71% | 567,721 |
| Oct 4, 2024 | 13.93 | 13.93 | 13.19 | 13.46 | 13.46 | -1.25% | 687,988 |
| Oct 3, 2024 | 13.55 | 13.73 | 13.16 | 13.63 | 13.63 | -0.94% | 811,689 |
| Oct 2, 2024 | 14.03 | 14.14 | 13.75 | 13.76 | 13.76 | -2.48% | 660,564 |
| Oct 1, 2024 | 14.08 | 14.16 | 13.69 | 14.11 | 14.11 | 0.14% | 1,057,798 |
| Sep 30, 2024 | 14.35 | 14.92 | 14.01 | 14.09 | 14.09 | -1.95% | 1,087,964 |
| Sep 27, 2024 | 14.60 | 14.84 | 14.26 | 14.37 | 14.37 | - | 725,975 |
| Sep 26, 2024 | 14.21 | 14.53 | 14.09 | 14.37 | 14.37 | 2.72% | 720,763 |
| Sep 25, 2024 | 14.16 | 14.37 | 13.93 | 13.99 | 13.99 | -1.96% | 617,096 |
| Sep 24, 2024 | 14.19 | 14.43 | 13.96 | 14.27 | 14.27 | 1.06% | 963,796 |
| Sep 23, 2024 | 14.06 | 14.23 | 13.62 | 14.12 | 14.12 | 0.64% | 1,850,595 |
| Sep 20, 2024 | 14.61 | 14.83 | 13.97 | 14.03 | 14.03 | -4.75% | 2,700,544 |
| Sep 19, 2024 | 14.69 | 15.03 | 14.41 | 14.73 | 14.73 | 3.95% | 1,777,784 |
| Sep 18, 2024 | 14.53 | 15.39 | 14.05 | 14.17 | 14.17 | -2.28% | 1,223,134 |
| Sep 17, 2024 | 14.75 | 14.75 | 14.35 | 14.50 | 14.50 | -0.28% | 789,593 |
| Sep 16, 2024 | 14.32 | 14.83 | 14.15 | 14.54 | 14.54 | 1.82% | 1,177,995 |
| Sep 13, 2024 | 13.34 | 14.31 | 13.30 | 14.28 | 14.28 | 8.92% | 1,051,541 |
| Sep 12, 2024 | 12.45 | 13.12 | 12.36 | 13.11 | 13.11 | 5.30% | 869,901 |
| Sep 11, 2024 | 12.48 | 12.55 | 11.83 | 12.45 | 12.45 | -1.50% | 752,970 |
| Sep 10, 2024 | 12.72 | 12.73 | 12.13 | 12.64 | 12.64 | -0.47% | 862,298 |
| Sep 9, 2024 | 11.61 | 12.87 | 11.54 | 12.70 | 12.70 | 9.58% | 991,234 |
| Sep 6, 2024 | 11.73 | 11.99 | 11.48 | 11.59 | 11.59 | -0.94% | 603,917 |
| Sep 5, 2024 | 11.79 | 11.88 | 11.54 | 11.70 | 11.70 | - | 443,119 |
| Sep 4, 2024 | 11.55 | 12.14 | 11.47 | 11.70 | 11.70 | 0.43% | 946,538 |
| Sep 3, 2024 | 11.68 | 12.08 | 11.50 | 11.65 | 11.65 | -0.94% | 926,998 |
| Aug 30, 2024 | 12.41 | 12.59 | 11.65 | 11.76 | 11.76 | -4.08% | 1,292,124 |
| Aug 29, 2024 | 12.54 | 12.66 | 12.26 | 12.26 | 12.26 | -1.92% | 577,359 |
| Aug 28, 2024 | 12.91 | 12.95 | 12.32 | 12.50 | 12.50 | -3.85% | 519,338 |
| Aug 27, 2024 | 13.17 | 13.20 | 12.80 | 13.00 | 13.00 | -3.06% | 505,673 |
| Aug 26, 2024 | 13.27 | 13.45 | 13.01 | 13.41 | 13.41 | 2.29% | 633,164 |
| Aug 23, 2024 | 12.40 | 13.48 | 12.40 | 13.11 | 13.11 | 5.13% | 2,549,891 |
| Aug 22, 2024 | 12.41 | 12.79 | 12.36 | 12.47 | 12.47 | -0.80% | 632,230 |
| Aug 21, 2024 | 12.33 | 12.87 | 12.22 | 12.57 | 12.57 | 1.62% | 747,167 |
| Aug 20, 2024 | 12.43 | 12.56 | 12.17 | 12.37 | 12.37 | -0.56% | 645,199 |
| Aug 19, 2024 | 12.18 | 12.46 | 12.03 | 12.44 | 12.44 | 2.13% | 842,422 |
| Aug 16, 2024 | 12.23 | 12.47 | 12.08 | 12.18 | 12.18 | -1.14% | 568,765 |
| Aug 15, 2024 | 12.47 | 12.63 | 12.19 | 12.32 | 12.32 | 1.32% | 737,259 |
| Aug 14, 2024 | 12.09 | 12.33 | 11.78 | 12.16 | 12.16 | 0.50% | 661,831 |
| Aug 13, 2024 | 11.44 | 12.27 | 11.37 | 12.10 | 12.05 | 7.27% | 781,126 |
| Aug 12, 2024 | 11.74 | 11.80 | 11.21 | 11.28 | 11.23 | -4.00% | 606,469 |
| Aug 9, 2024 | 11.80 | 12.13 | 11.66 | 11.75 | 11.70 | -0.51% | 611,706 |
| Aug 8, 2024 | 12.08 | 12.20 | 11.74 | 11.81 | 11.76 | -0.08% | 600,140 |
| Aug 7, 2024 | 12.35 | 12.47 | 11.78 | 11.82 | 11.77 | -3.04% | 827,145 |
| Aug 6, 2024 | 12.67 | 12.73 | 12.10 | 12.19 | 12.14 | -3.79% | 1,018,113 |
| Aug 5, 2024 | 11.25 | 12.67 | 11.18 | 12.67 | 12.62 | 0.80% | 1,048,583 |
| Aug 2, 2024 | 12.51 | 12.69 | 12.03 | 12.57 | 12.52 | -2.10% | 1,568,576 |
| Aug 1, 2024 | 14.48 | 14.48 | 12.73 | 12.84 | 12.79 | -10.58% | 1,522,009 |
| Jul 31, 2024 | 14.29 | 14.80 | 14.00 | 14.36 | 14.30 | 1.13% | 1,347,062 |
| Jul 30, 2024 | 14.41 | 14.45 | 14.01 | 14.20 | 14.14 | -0.70% | 1,079,396 |
| Jul 29, 2024 | 14.71 | 14.86 | 14.22 | 14.30 | 14.24 | -2.32% | 976,044 |
| Jul 26, 2024 | 14.42 | 14.66 | 13.96 | 14.64 | 14.58 | 3.83% | 1,126,326 |
| Jul 25, 2024 | 13.77 | 14.59 | 13.69 | 14.10 | 14.04 | 3.15% | 1,309,548 |
| Jul 24, 2024 | 13.85 | 14.13 | 13.53 | 13.67 | 13.61 | -2.57% | 771,209 |
| Jul 23, 2024 | 13.62 | 14.33 | 13.62 | 14.03 | 13.97 | 1.37% | 1,185,442 |
| Jul 22, 2024 | 14.01 | 14.01 | 13.45 | 13.84 | 13.78 | -0.65% | 969,442 |
| Jul 19, 2024 | 13.88 | 14.11 | 13.64 | 13.93 | 13.87 | -0.14% | 966,796 |
| Jul 18, 2024 | 14.37 | 14.79 | 13.75 | 13.95 | 13.89 | -3.39% | 1,248,513 |
| Jul 17, 2024 | 13.82 | 14.61 | 13.71 | 14.44 | 14.38 | 2.78% | 1,710,494 |
| Jul 16, 2024 | 12.91 | 14.10 | 12.90 | 14.05 | 13.99 | 9.08% | 1,862,828 |
| Jul 15, 2024 | 12.40 | 12.99 | 12.29 | 12.88 | 12.83 | 4.55% | 1,479,816 |
| Jul 12, 2024 | 12.32 | 12.44 | 12.02 | 12.32 | 12.27 | 1.23% | 961,916 |
| Jul 11, 2024 | 12.08 | 12.33 | 11.90 | 12.17 | 12.12 | 4.37% | 1,484,059 |
| Jul 10, 2024 | 11.61 | 11.70 | 11.13 | 11.66 | 11.61 | 1.04% | 825,709 |
| Jul 9, 2024 | 11.31 | 11.55 | 11.18 | 11.54 | 11.49 | 2.12% | 676,888 |
| Jul 8, 2024 | 10.74 | 11.37 | 10.65 | 11.30 | 11.25 | 5.41% | 879,647 |
| Jul 5, 2024 | 10.47 | 10.80 | 10.39 | 10.72 | 10.68 | 2.00% | 674,197 |
| Jul 3, 2024 | 10.63 | 10.98 | 10.50 | 10.51 | 10.47 | -1.13% | 628,858 |
| Jul 2, 2024 | 10.75 | 10.89 | 10.32 | 10.63 | 10.59 | -0.56% | 1,139,070 |
| Jul 1, 2024 | 11.29 | 11.35 | 10.57 | 10.69 | 10.65 | -5.27% | 1,033,962 |
| Jun 28, 2024 | 11.30 | 11.35 | 11.09 | 11.29 | 11.24 | 0.58% | 2,368,221 |
| Jun 27, 2024 | 11.10 | 11.37 | 10.98 | 11.22 | 11.17 | 1.63% | 796,055 |
| Jun 26, 2024 | 10.56 | 11.05 | 10.43 | 11.04 | 11.00 | 4.15% | 769,482 |
| Jun 25, 2024 | 10.51 | 10.73 | 10.48 | 10.60 | 10.56 | 0.28% | 858,857 |
| Jun 24, 2024 | 10.67 | 10.81 | 10.51 | 10.57 | 10.53 | -0.94% | 888,772 |
| Jun 21, 2024 | 10.79 | 11.07 | 10.53 | 10.67 | 10.63 | -1.20% | 2,252,808 |
| Jun 20, 2024 | 10.45 | 10.96 | 10.45 | 10.80 | 10.76 | 2.56% | 1,118,328 |
| Jun 18, 2024 | 10.68 | 10.89 | 10.50 | 10.53 | 10.49 | -2.05% | 857,466 |
| Jun 17, 2024 | 10.52 | 10.90 | 10.52 | 10.75 | 10.71 | 0.94% | 706,035 |
| Jun 14, 2024 | 10.46 | 10.77 | 10.46 | 10.65 | 10.61 | -0.65% | 659,592 |
| Jun 13, 2024 | 11.43 | 11.68 | 10.71 | 10.72 | 10.68 | -5.88% | 942,314 |