Canada markets closed

eXp World Holdings, Inc. (EXPI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
11.25+1.10 (+10.84%)
At close: 04:00PM EDT
11.47 +0.22 (+1.96%)
After hours: 07:50PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202410.5311.5810.4711.2511.252,368,327
May 01, 20249.9710.329.2910.1510.152,628,100
Apr 30, 202410.0710.349.949.969.961,111,200
Apr 29, 202410.2910.4910.1710.2910.29790,100
Apr 26, 202410.0910.369.9910.1210.12851,400
Apr 25, 20249.9610.209.949.979.97908,400
Apr 24, 202410.5010.7710.3010.3410.34886,900
Apr 23, 20249.9710.649.9310.5410.541,096,200
Apr 22, 20249.9010.139.8310.0310.03898,900
Apr 19, 20249.9510.089.769.859.851,032,600
Apr 18, 20249.8010.189.6310.0010.00838,300
Apr 17, 20249.739.999.719.759.75776,300
Apr 16, 20249.609.849.509.709.70802,000
Apr 15, 20249.799.839.549.729.721,199,100
Apr 12, 202410.0510.149.739.849.84744,100
Apr 11, 20249.8810.249.7010.1710.171,292,700
Apr 10, 20249.9910.009.499.699.691,157,200
Apr 09, 202410.2010.7910.1210.4910.49984,300
Apr 08, 202410.0810.439.9010.1010.101,023,000
Apr 05, 202410.4010.579.7710.0610.061,111,300
Apr 04, 202410.8511.2310.5510.6610.661,127,600
Apr 03, 202410.2210.759.9910.7010.70904,400
Apr 02, 20249.9010.229.8410.1510.151,254,200
Apr 01, 202410.4110.529.7510.1210.121,187,500
Mar 28, 202410.0010.5510.0010.3310.331,401,500
Mar 27, 20249.7910.259.7410.0110.011,281,400
Mar 26, 20249.789.989.689.699.69907,600
Mar 25, 20249.799.969.519.659.65830,600
Mar 22, 20249.7110.079.629.759.751,249,700
Mar 21, 20249.569.939.569.719.711,234,300
Mar 20, 20249.259.649.139.469.461,448,500
Mar 19, 20249.089.638.919.259.251,809,400
Mar 18, 20249.9910.389.169.249.243,027,400
Mar 15, 202410.9811.209.859.999.995,200,100
Mar 14, 202412.1212.1211.0311.0911.091,151,300
Mar 13, 202412.2112.7612.1112.1212.12789,900
Mar 12, 202412.7412.8112.3012.3512.35769,000
Mar 11, 202412.8313.2412.7812.8012.80772,700
Mar 08, 202413.0013.5212.8912.9112.91973,900
Mar 07, 202412.3712.9012.1512.7812.781,000,400
Mar 07, 20240.05 Dividend
Mar 06, 202412.4612.7112.2512.2812.23910,000
Mar 05, 202412.2512.2911.9512.1512.10867,600
Mar 04, 202412.8412.9112.4012.4512.401,220,300
Mar 01, 202413.1313.3712.6912.8012.751,303,800
Feb 29, 202412.9713.4912.6713.1013.051,580,600
Feb 28, 202412.0412.7311.9712.6812.631,157,400
Feb 27, 202411.9012.4611.8312.2812.231,500,400
Feb 26, 202410.7911.7410.7811.7211.671,263,000
Feb 23, 202410.9011.2810.5710.9010.861,273,900
Feb 22, 202411.1311.3910.9811.0811.031,174,100
Feb 21, 202410.9911.1210.8111.0611.01948,700
Feb 20, 202411.6511.7010.9911.0611.011,190,300
Feb 16, 202412.2212.3911.7811.8111.761,263,600
Feb 15, 202412.2212.5812.2212.4612.41865,900
Feb 14, 202412.2512.5411.9712.1912.14831,900
Feb 13, 202411.8312.1711.7411.9011.851,126,100
Feb 12, 202412.3312.8112.3312.5312.48754,500
Feb 09, 202412.0512.3611.8812.3512.301,155,400
Feb 08, 202412.2512.4512.0312.0311.981,300,300
Feb 07, 202412.4012.5212.0412.2612.21775,200
Feb 06, 202412.0312.4911.9512.4012.351,228,100
Feb 05, 202412.2712.3411.9612.0712.02787,300
Feb 02, 202412.6612.6912.3012.5312.48549,700
Feb 01, 202412.5713.0512.4512.9312.88921,800
Jan 31, 202412.5113.0412.1712.3812.331,263,300
Jan 30, 202413.1313.2012.5612.5612.51611,000
Jan 29, 202412.8313.3112.7613.2713.22626,200
Jan 26, 202413.0613.2712.7012.8112.76939,200
Jan 25, 202413.0913.4712.9913.4513.40738,100
Jan 24, 202413.7313.7312.7712.8712.82858,200
Jan 23, 202413.7113.7113.0913.3313.281,071,400
Jan 22, 202413.1213.7313.0713.4613.411,020,700
Jan 19, 202412.9712.9912.5812.9712.92770,800
Jan 18, 202412.9613.0212.5812.9012.85487,400
Jan 17, 202412.7813.0412.6512.8212.77966,200
Jan 16, 202412.9313.1212.8213.1013.05840,900
Jan 12, 202413.9113.9413.2213.3613.31582,600
Jan 11, 202414.0914.1413.2413.7613.70838,800
Jan 10, 202414.2414.2913.8514.0914.03488,000
Jan 09, 202414.2314.4414.0014.3214.26461,700
Jan 08, 202414.4715.0014.4414.5814.52615,000
Jan 05, 202414.4915.0814.4014.4814.42577,900
Jan 04, 202414.6114.9514.6014.7914.73682,800
Jan 03, 202415.4815.5614.6514.8214.761,005,700
Jan 02, 202415.1316.4815.1216.0215.951,511,700
Dec 29, 202315.6615.7915.3715.5215.46854,500
Dec 28, 202315.6716.2615.5915.7715.71876,000
Dec 27, 202315.4716.1615.4715.7815.721,113,000
Dec 26, 202315.2415.7015.0815.3715.31671,100
Dec 22, 202315.3315.9215.0315.1915.13825,300
Dec 21, 202314.9015.2514.6315.2315.171,000,300
Dec 20, 202315.5915.9414.5814.6114.551,085,900
Dec 19, 202314.3015.5714.3015.5515.491,543,900
Dec 18, 202315.0715.1513.8514.1714.112,672,300
Dec 15, 202316.5816.7914.1315.1315.074,741,100
Dec 14, 202316.3817.1116.1016.5416.471,858,000
Dec 13, 202314.1915.7914.0015.6715.611,278,500
Dec 12, 202314.5614.7514.1014.2214.161,187,300
Dec 11, 202314.5614.6714.1814.5314.47795,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...