eXp World Holdings, Inc. - Common Stock (EXPI)
8.5200
+0.0300 (0.35%)
NASDAQ · Last Trade: Jun 2nd, 4:10 AM EDT
Historical Prices For eXp World Holdings, Inc. - Common Stock (EXPI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 8.40 | 8.55 | 8.36 | 8.52 | 1,672,202 | 8.52 |
| 5/29/2025 | 8.30 | 9.32 | 8.15 | 8.49 | 2,845,119 | 8.49 |
| 5/28/2025 | 7.78 | 7.83 | 7.66 | 7.67 | 678,025 | 7.67 |
| 5/27/2025 | 7.76 | 7.84 | 7.64 | 7.81 | 872,163 | 7.81 |
| 5/23/2025 | 7.56 | 7.66 | 7.50 | 7.63 | 1,074,260 | 7.63 |
| 5/22/2025 | 7.50 | 7.71 | 7.47 | 7.66 | 966,416 | 7.66 |
| 5/21/2025 | 7.90 | 7.96 | 7.54 | 7.56 | 1,225,954 | 7.56 |
| 5/20/2025 | 7.98 | 8.11 | 7.96 | 8.02 | 841,039 | 8.02 |
| 5/19/2025 | 7.78 | 8.09 | 7.75 | 8.04 | 1,141,096 | 8.04 |
| 5/16/2025 | 7.92 | 8.08 | 7.90 | 8.00 | 943,473 | 7.95 |
| 5/15/2025 | 7.83 | 8.00 | 7.79 | 7.89 | 1,230,049 | 7.84 |
| 5/14/2025 | 7.90 | 8.01 | 7.83 | 7.84 | 1,340,023 | 7.79 |
| 5/13/2025 | 7.86 | 8.01 | 7.70 | 7.95 | 1,226,247 | 7.90 |
| 5/12/2025 | 7.76 | 7.97 | 7.66 | 7.82 | 1,889,077 | 7.77 |
| 5/09/2025 | 7.55 | 7.61 | 7.34 | 7.46 | 2,125,833 | 7.41 |
| 5/08/2025 | 7.65 | 7.66 | 7.28 | 7.60 | 1,911,058 | 7.55 |
| 5/07/2025 | 7.95 | 8.07 | 6.90 | 7.46 | 3,211,909 | 7.41 |
| 5/06/2025 | 8.79 | 8.79 | 8.51 | 8.67 | 1,054,132 | 8.62 |
| 5/05/2025 | 9.15 | 9.27 | 8.68 | 8.72 | 1,774,005 | 8.67 |
| 5/02/2025 | 9.34 | 9.43 | 9.14 | 9.30 | 1,040,752 | 9.24 |
| 5/01/2025 | 9.16 | 9.50 | 9.07 | 9.22 | 1,218,666 | 9.16 |
| 4/30/2025 | 8.83 | 9.20 | 8.75 | 9.16 | 1,274,280 | 9.10 |
| 4/29/2025 | 8.89 | 9.07 | 8.81 | 8.97 | 686,546 | 8.91 |
| 4/28/2025 | 8.90 | 8.94 | 8.70 | 8.89 | 771,401 | 8.83 |
| 4/25/2025 | 8.95 | 8.99 | 8.78 | 8.93 | 908,273 | 8.87 |
| 4/24/2025 | 8.76 | 9.15 | 8.70 | 8.99 | 1,807,366 | 8.93 |
| 4/23/2025 | 9.06 | 9.42 | 8.68 | 8.70 | 2,305,161 | 8.65 |
| 4/22/2025 | 8.70 | 8.96 | 8.69 | 8.80 | 1,317,083 | 8.74 |
| 4/21/2025 | 8.75 | 8.80 | 8.54 | 8.58 | 1,057,510 | 8.53 |
| 4/17/2025 | 8.97 | 9.14 | 8.82 | 8.84 | 1,054,628 | 8.78 |
| 4/16/2025 | 9.22 | 9.34 | 8.86 | 8.98 | 1,144,898 | 8.92 |
| 4/15/2025 | 9.43 | 9.61 | 9.23 | 9.28 | 659,740 | 9.22 |
| 4/14/2025 | 9.27 | 9.52 | 9.13 | 9.42 | 766,068 | 9.36 |
| 4/11/2025 | 9.17 | 9.21 | 8.87 | 9.14 | 924,287 | 9.08 |
| 4/10/2025 | 9.36 | 9.44 | 8.92 | 9.17 | 1,354,106 | 9.11 |
| 4/09/2025 | 8.95 | 9.88 | 8.67 | 9.63 | 2,180,356 | 9.57 |
| 4/08/2025 | 9.49 | 9.49 | 8.96 | 9.00 | 1,366,527 | 8.94 |
| 4/07/2025 | 8.94 | 9.65 | 8.86 | 9.23 | 1,819,511 | 9.17 |
| 4/04/2025 | 8.78 | 9.48 | 8.64 | 9.41 | 1,714,218 | 9.35 |
| 4/03/2025 | 9.48 | 9.66 | 9.11 | 9.15 | 1,460,635 | 9.09 |
| 4/02/2025 | 9.66 | 10.05 | 9.65 | 9.89 | 1,412,327 | 9.83 |
| 4/01/2025 | 9.76 | 10.01 | 9.65 | 9.81 | 1,060,084 | 9.75 |
| 3/31/2025 | 9.78 | 9.90 | 9.69 | 9.78 | 910,300 | 9.72 |
| 3/28/2025 | 10.25 | 10.29 | 9.85 | 9.97 | 715,160 | 9.91 |
| 3/27/2025 | 10.29 | 10.44 | 10.09 | 10.24 | 1,214,866 | 10.18 |
| 3/26/2025 | 10.18 | 10.43 | 10.11 | 10.27 | 849,354 | 10.21 |
| 3/25/2025 | 10.26 | 10.46 | 10.19 | 10.20 | 1,081,021 | 10.14 |
| 3/24/2025 | 10.10 | 10.50 | 10.03 | 10.35 | 1,157,063 | 10.29 |
| 3/21/2025 | 9.76 | 10.08 | 9.71 | 9.96 | 8,315,887 | 9.90 |
| 3/20/2025 | 9.87 | 10.26 | 9.72 | 9.86 | 1,054,681 | 9.80 |
| 3/19/2025 | 9.65 | 10.04 | 9.64 | 9.97 | 851,198 | 9.91 |
| 3/18/2025 | 9.56 | 9.68 | 9.44 | 9.65 | 885,329 | 9.59 |
| 3/17/2025 | 9.75 | 9.86 | 9.63 | 9.76 | 902,294 | 9.70 |
| 3/14/2025 | 9.48 | 9.78 | 9.42 | 9.69 | 734,591 | 9.63 |
| 3/13/2025 | 9.50 | 9.59 | 9.20 | 9.38 | 769,458 | 9.32 |
| 3/12/2025 | 9.74 | 9.84 | 9.46 | 9.55 | 918,234 | 9.49 |
| 3/11/2025 | 9.64 | 9.85 | 9.57 | 9.66 | 883,794 | 9.60 |
| 3/10/2025 | 9.85 | 10.00 | 9.51 | 9.68 | 1,242,698 | 9.62 |
| 3/07/2025 | 9.85 | 10.05 | 9.74 | 9.92 | 836,108 | 9.86 |
| 3/06/2025 | 9.86 | 10.21 | 9.86 | 9.89 | 946,149 | 9.83 |
| 3/05/2025 | 9.99 | 10.08 | 9.60 | 10.04 | 1,065,029 | 9.98 |
| 3/04/2025 | 9.48 | 10.15 | 9.40 | 9.95 | 1,163,013 | 9.89 |
| 3/03/2025 | 10.09 | 10.35 | 9.70 | 9.75 | 1,240,986 | 9.64 |