EXPI - eXp World Holdings, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20199.9510.339.8010.1810.1857,600
Apr 17, 20199.8710.399.789.939.93125,500
Apr 16, 20199.559.929.559.829.8296,100
Apr 15, 201910.0010.079.519.579.57106,100
Apr 12, 201910.2510.289.939.939.9378,100
Apr 11, 20199.9410.259.9410.2510.25142,000
Apr 10, 201910.0510.309.9510.0110.0152,800
Apr 09, 201910.0810.2710.0010.0010.0057,500
Apr 08, 201910.2110.3710.0410.1010.1087,800
Apr 05, 201910.1510.5910.1510.3410.3463,000
Apr 04, 201910.5010.5710.1110.1110.11121,900
Apr 03, 201910.6610.8410.4010.4910.4952,300
Apr 02, 201910.6510.8110.4210.6710.6763,200
Apr 01, 201910.9511.0610.4710.7410.7468,400
Mar 29, 201910.7611.0010.4110.8710.87110,200
Mar 28, 201910.7011.1010.6711.0411.0492,500
Mar 27, 201910.6410.7010.4210.6710.6778,900
Mar 26, 201910.4910.7010.2510.6610.6694,300
Mar 25, 201910.5710.9310.5610.7610.76102,400
Mar 22, 201911.5011.5010.6910.7710.77164,900
Mar 21, 201911.2111.7011.2111.4811.48131,900
Mar 20, 201910.8411.2510.5411.2511.25136,000
Mar 19, 201910.8111.0010.3910.9010.90146,700
Mar 18, 201910.4810.8510.0510.6410.64169,100
Mar 15, 20199.9110.299.8510.2510.25186,900
Mar 14, 201910.0010.009.759.839.8392,400
Mar 13, 201910.0010.049.799.979.9784,100
Mar 12, 201910.0010.319.7810.0010.0089,200
Mar 11, 20199.8310.229.839.909.9073,800
Mar 08, 201910.0010.189.789.899.8986,700
Mar 07, 201910.7310.7510.0910.1510.15121,900
Mar 06, 201910.9011.0310.5010.5910.5984,700
Mar 05, 201910.9211.2010.8610.9110.9171,700
Mar 04, 201911.3511.3510.7510.9810.98126,700
Mar 01, 201911.3211.5911.2011.2911.2995,200
Feb 28, 201911.2011.3611.1211.2511.2566,300
Feb 27, 201911.2911.4911.1511.2011.20103,600
Feb 26, 201911.2511.5011.1411.3711.3771,400
Feb 25, 201911.5211.6111.1011.3211.32190,900
Feb 22, 201911.3511.5911.2711.5111.51112,000
Feb 21, 201911.3511.6011.2011.3611.36117,100
Feb 20, 201911.1911.4411.0411.4411.4469,000
Feb 19, 201911.0011.4111.0011.1811.18117,400
Feb 15, 201911.0011.2911.0011.0911.09171,700
Feb 14, 201910.8611.1310.7610.9510.9597,700
Feb 13, 201910.7011.0010.6510.8610.8661,000
Feb 12, 201910.9210.9210.5510.7010.7051,600
Feb 11, 201910.7311.0010.6510.7910.79105,000
Feb 08, 201910.8110.8910.6110.7710.77110,200
Feb 07, 201910.8811.0010.8410.8710.8777,600
Feb 06, 201910.8011.1010.8010.9410.9434,200
Feb 05, 201910.8911.2310.8510.9210.92112,500
Feb 04, 201911.0411.2510.7010.8910.89154,900
Feb 01, 201911.0111.1510.8810.9510.9592,200
Jan 31, 201911.0011.2210.7610.9410.94173,400
Jan 30, 201910.6011.0710.5310.9910.99217,400
Jan 29, 201910.1910.5810.0910.5210.5299,300
Jan 28, 201910.3310.3310.0010.1210.12137,300
Jan 25, 201910.2110.5010.1310.4310.4373,100
Jan 24, 20199.6110.319.4510.2110.21136,200
Jan 23, 201910.1510.489.489.559.55159,000
Jan 22, 201910.3910.7010.0710.1810.18104,300
Jan 18, 201910.7110.8010.1510.4510.45150,200
Jan 17, 201910.2510.7810.1610.7610.76221,300
Jan 16, 20199.9910.459.8810.2110.21188,900
Jan 15, 20199.3710.259.129.929.92103,300
Jan 14, 20199.9010.458.909.339.33437,600
Jan 11, 20198.909.998.539.909.90489,600
Jan 10, 20198.709.098.028.888.88529,800
Jan 09, 20197.828.857.708.808.80645,300
Jan 08, 20197.207.877.207.707.70557,200
Jan 07, 20197.257.787.127.267.26293,900
Jan 04, 20197.257.507.067.197.19207,200
Jan 03, 20197.177.267.007.207.20150,400
Jan 02, 20197.047.367.047.177.17142,200
Dec 31, 20187.167.267.007.087.08130,100
Dec 28, 20187.157.436.907.257.25220,800
Dec 27, 20187.007.496.817.087.08158,800
Dec 26, 20187.027.296.617.087.08338,100
Dec 24, 20187.727.816.866.956.95218,100
Dec 21, 20188.058.137.757.827.82246,100
Dec 20, 20188.338.437.708.058.05196,000
Dec 19, 20188.899.138.218.408.40107,000
Dec 18, 20188.999.258.018.828.82308,900
Dec 17, 20189.5310.008.858.988.98117,700
Dec 14, 20189.549.819.139.329.32104,300
Dec 13, 201810.1710.219.569.569.56172,900
Dec 12, 201810.7710.7910.0010.2510.2576,000
Dec 11, 201810.1610.709.9710.6610.66161,100
Dec 10, 20189.5010.259.5010.0510.05154,000
Dec 07, 201810.0010.199.309.619.61156,600
Dec 06, 201810.0110.089.7810.0210.02203,800
Dec 04, 201810.8610.989.9610.1210.12151,600
Dec 03, 201810.9111.3510.8510.9510.95109,500
Nov 30, 201810.9311.0010.3010.8510.85282,600
Nov 29, 201810.5010.7010.2810.6610.66101,600
Nov 28, 201810.2010.439.7710.2710.27150,300
Nov 27, 201810.6010.829.9910.0210.02160,300
Nov 26, 201811.2011.4310.5310.6610.66147,600
Nov 23, 201811.0011.3911.0011.1611.1618,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...