eXp World Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	11.54	11.70	11.19	11.38	11.38	-1.04%	912,285
Jan 30, 2025	11.50	11.66	11.34	11.50	11.50	1.23%	658,909
Jan 29, 2025	11.70	11.76	11.18	11.36	11.36	-3.40%	731,594
Jan 28, 2025	11.34	11.88	11.16	11.76	11.76	2.89%	1,241,995
Jan 27, 2025	11.01	11.64	11.00	11.43	11.43	2.97%	1,045,544
Jan 24, 2025	11.08	11.26	10.97	11.10	11.10	0.27%	823,515
Jan 23, 2025	11.00	11.22	10.92	11.07	11.07	-0.54%	835,057
Jan 22, 2025	11.22	11.43	11.13	11.13	11.13	-2.02%	614,007
Jan 21, 2025	11.30	11.68	11.22	11.36	11.36	1.16%	1,056,031
Jan 17, 2025	11.67	11.84	11.21	11.23	11.23	-2.69%	1,057,045
Jan 16, 2025	11.32	11.61	11.10	11.54	11.54	1.94%	1,074,803
Jan 15, 2025	10.94	11.60	10.73	11.32	11.32	7.91%	1,557,360
Jan 14, 2025	10.93	11.08	10.48	10.49	10.49	-3.76%	733,192
Jan 13, 2025	10.80	10.90	10.60	10.90	10.90	-	831,257
Jan 10, 2025	10.93	11.00	10.66	10.90	10.90	-2.85%	971,335
Jan 8, 2025	11.16	11.41	10.85	11.22	11.22	0.81%	935,198
Jan 7, 2025	11.44	11.64	11.08	11.13	11.13	-2.71%	1,035,922
Jan 6, 2025	11.50	11.70	11.33	11.44	11.44	0.26%	1,116,603
Jan 3, 2025	11.32	11.54	11.20	11.41	11.41	0.62%	1,177,505
Jan 2, 2025	11.60	11.86	11.31	11.34	11.34	-1.48%	823,660
Dec 31, 2024	11.75	11.89	11.49	11.51	11.51	-1.46%	928,016
Dec 30, 2024	11.68	11.79	11.34	11.68	11.68	-1.02%	867,179
Dec 27, 2024	11.77	11.96	11.51	11.80	11.80	-1.34%	874,688
Dec 26, 2024	11.80	12.07	11.61	11.96	11.96	1.18%	769,221
Dec 24, 2024	12.07	12.13	11.75	11.82	11.82	-1.99%	661,267
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