eXp World Inc. (EXPI)
10.22
-0.05 (-0.49%)
At close: Mar 27, 2025, 3:59 PM
10.30
0.81%
After-hours: Mar 27, 2025, 06:22 PM EDT
EXPI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 10.18 | 10.43 | 10.11 | 10.27 | 0.07 | 0.69% | 849,189 |
| Mar 25, 2025 | 10.26 | 10.46 | 10.19 | 10.20 | -0.15 | -1.45% | 1,081,300 |
| Mar 24, 2025 | 10.10 | 10.50 | 10.03 | 10.35 | 0.39 | 3.92% | 1,157,170 |
| Mar 21, 2025 | 9.76 | 10.08 | 9.71 | 9.96 | 0.10 | 1.01% | 8,315,900 |
| Mar 20, 2025 | 9.87 | 10.26 | 9.72 | 9.86 | -0.11 | -1.10% | 1,055,113 |
| Mar 19, 2025 | 9.65 | 10.05 | 9.64 | 9.97 | 0.32 | 3.32% | 851,200 |
| Mar 18, 2025 | 9.56 | 9.68 | 9.44 | 9.65 | -0.11 | -1.13% | 885,329 |
| Mar 17, 2025 | 9.75 | 9.86 | 9.63 | 9.76 | 0.07 | 0.72% | 902,303 |
| Mar 14, 2025 | 9.48 | 9.78 | 9.42 | 9.69 | 0.31 | 3.30% | 734,600 |
| Mar 13, 2025 | 9.50 | 9.59 | 9.20 | 9.38 | -0.17 | -1.78% | 769,558 |
| Mar 12, 2025 | 9.74 | 9.84 | 9.47 | 9.55 | -0.11 | -1.14% | 918,234 |
| Mar 11, 2025 | 9.64 | 9.85 | 9.57 | 9.66 | -0.02 | -0.21% | 883,800 |
| Mar 10, 2025 | 9.85 | 10.00 | 9.51 | 9.68 | -0.24 | -2.42% | 1,242,748 |
| Mar 7, 2025 | 9.85 | 10.06 | 9.74 | 9.92 | 0.03 | 0.30% | 836,108 |
| Mar 6, 2025 | 9.86 | 10.21 | 9.86 | 9.89 | -0.15 | -1.49% | 946,164 |
| Mar 5, 2025 | 9.99 | 10.08 | 9.60 | 10.04 | 0.09 | 0.90% | 1,065,700 |
| Mar 4, 2025 | 9.48 | 10.15 | 9.40 | 9.95 | 0.20 | 2.05% | 1,163,041 |
| Mar 3, 2025 | 10.09 | 10.35 | 9.70 | 9.75 | -0.36 | -3.56% | 1,241,087 |
| Feb 28, 2025 | 10.17 | 10.26 | 9.91 | 10.11 | -0.10 | -0.98% | 1,319,433 |
| Feb 27, 2025 | 10.48 | 10.71 | 10.19 | 10.21 | -0.25 | -2.39% | 1,001,619 |
| Feb 26, 2025 | 10.52 | 10.76 | 10.32 | 10.46 | -0.04 | -0.38% | 1,359,100 |
| Feb 25, 2025 | 10.18 | 10.59 | 10.18 | 10.50 | 0.30 | 2.94% | 1,900,100 |
| Feb 24, 2025 | 10.15 | 10.42 | 9.96 | 10.20 | -0.06 | -0.58% | 1,690,500 |
| Feb 21, 2025 | 11.98 | 11.99 | 10.21 | 10.26 | -1.08 | -9.52% | 1,918,261 |
| Feb 20, 2025 | 11.17 | 11.40 | 11.04 | 11.34 | 0.03 | 0.27% | 1,439,523 |
| Feb 19, 2025 | 11.12 | 11.50 | 11.11 | 11.31 | 0.07 | 0.62% | 1,173,400 |
| Feb 18, 2025 | 10.88 | 11.26 | 10.78 | 11.24 | 0.31 | 2.84% | 826,700 |
| Feb 14, 2025 | 10.86 | 11.00 | 10.73 | 10.93 | 0.17 | 1.58% | 542,445 |
| Feb 13, 2025 | 10.61 | 10.81 | 10.43 | 10.76 | 0.23 | 2.18% | 478,800 |
| Feb 12, 2025 | 10.45 | 10.63 | 10.36 | 10.53 | -0.24 | -2.23% | 557,219 |
| Feb 11, 2025 | 10.74 | 10.91 | 10.67 | 10.77 | -0.11 | -1.01% | 633,070 |
| Feb 10, 2025 | 10.92 | 11.10 | 10.83 | 10.88 | 0.05 | 0.46% | 630,131 |
| Feb 7, 2025 | 11.09 | 11.18 | 10.76 | 10.83 | -0.27 | -2.43% | 721,766 |
| Feb 6, 2025 | 11.16 | 11.27 | 11.00 | 11.10 | -0.05 | -0.45% | 633,836 |
| Feb 5, 2025 | 11.17 | 11.29 | 11.10 | 11.15 | 0.02 | 0.18% | 463,953 |
| Feb 4, 2025 | 10.94 | 11.15 | 10.86 | 11.13 | 0.17 | 1.55% | 563,100 |
| Feb 3, 2025 | 10.98 | 11.26 | 10.80 | 10.96 | -0.42 | -3.69% | 842,714 |
| Jan 31, 2025 | 11.54 | 11.70 | 11.19 | 11.38 | -0.12 | -1.04% | 912,285 |
| Jan 30, 2025 | 11.50 | 11.66 | 11.34 | 11.50 | 0.14 | 1.23% | 658,909 |
| Jan 29, 2025 | 11.70 | 11.76 | 11.18 | 11.36 | -0.40 | -3.40% | 731,600 |
| Jan 28, 2025 | 11.34 | 11.88 | 11.16 | 11.76 | 0.33 | 2.89% | 1,241,995 |
| Jan 27, 2025 | 11.01 | 11.64 | 11.00 | 11.43 | 0.33 | 2.97% | 1,045,544 |
| Jan 24, 2025 | 11.08 | 11.26 | 10.97 | 11.10 | 0.03 | 0.27% | 823,515 |
| Jan 23, 2025 | 11.00 | 11.22 | 10.92 | 11.07 | -0.06 | -0.54% | 835,100 |
| Jan 22, 2025 | 11.22 | 11.43 | 11.13 | 11.13 | -0.23 | -2.02% | 614,007 |
| Jan 21, 2025 | 11.30 | 11.68 | 11.22 | 11.36 | 0.13 | 1.16% | 1,056,031 |
| Jan 17, 2025 | 11.67 | 11.84 | 11.21 | 11.23 | -0.31 | -2.69% | 1,057,045 |
| Jan 16, 2025 | 11.32 | 11.61 | 11.10 | 11.54 | 0.22 | 1.94% | 1,074,803 |
| Jan 15, 2025 | 10.94 | 11.60 | 10.73 | 11.32 | 0.83 | 7.91% | 1,557,360 |
| Jan 14, 2025 | 10.93 | 11.08 | 10.48 | 10.49 | -0.41 | -3.76% | 733,200 |