eXp World Holdings, Inc. (EXPI)
NASDAQ: EXPI · Real-Time Price · USD
11.07
+0.08 (0.73%)
Sep 26, 2025, 4:00 PM EDT - Market closed
eXp World Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.00 | 11.16 | 10.91 | 11.07 | 11.07 | 0.73% | 682,347 |
| Sep 25, 2025 | 10.82 | 11.09 | 10.76 | 10.99 | 10.99 | - | 851,855 |
| Sep 24, 2025 | 10.85 | 11.11 | 10.79 | 10.99 | 10.99 | 1.20% | 867,632 |
| Sep 23, 2025 | 10.70 | 10.99 | 10.67 | 10.86 | 10.86 | 1.50% | 1,109,766 |
| Sep 22, 2025 | 10.93 | 10.95 | 10.62 | 10.70 | 10.70 | -3.25% | 1,005,041 |
| Sep 19, 2025 | 11.66 | 11.66 | 11.00 | 11.06 | 11.06 | -4.57% | 3,103,218 |
| Sep 18, 2025 | 11.18 | 11.61 | 11.10 | 11.59 | 11.59 | 3.95% | 1,078,318 |
| Sep 17, 2025 | 11.16 | 11.79 | 11.10 | 11.15 | 11.15 | 0.81% | 1,477,689 |
| Sep 16, 2025 | 11.46 | 11.52 | 11.03 | 11.06 | 11.06 | -3.41% | 876,360 |
| Sep 15, 2025 | 11.15 | 11.46 | 11.10 | 11.45 | 11.45 | 2.69% | 884,444 |
| Sep 12, 2025 | 11.31 | 11.37 | 11.11 | 11.15 | 11.15 | -1.85% | 650,549 |
| Sep 11, 2025 | 11.39 | 11.70 | 11.29 | 11.36 | 11.36 | 1.61% | 1,167,151 |
| Sep 10, 2025 | 11.22 | 11.43 | 10.91 | 11.18 | 11.18 | 0.90% | 895,265 |
| Sep 9, 2025 | 11.23 | 11.30 | 11.01 | 11.08 | 11.08 | -2.03% | 662,408 |
| Sep 8, 2025 | 11.21 | 11.42 | 11.13 | 11.31 | 11.31 | 0.80% | 971,480 |
| Sep 5, 2025 | 11.13 | 11.60 | 11.02 | 11.22 | 11.22 | 2.84% | 1,191,180 |
| Sep 4, 2025 | 10.83 | 11.01 | 10.77 | 10.91 | 10.91 | 1.39% | 856,628 |
| Sep 3, 2025 | 10.49 | 10.77 | 10.46 | 10.76 | 10.76 | 2.18% | 1,063,322 |
| Sep 2, 2025 | 10.64 | 10.71 | 10.46 | 10.53 | 10.53 | -2.77% | 817,839 |
| Aug 29, 2025 | 10.70 | 10.86 | 10.62 | 10.83 | 10.83 | 1.03% | 747,264 |
| Aug 28, 2025 | 10.86 | 10.86 | 10.52 | 10.72 | 10.72 | -0.46% | 804,892 |
| Aug 27, 2025 | 10.80 | 11.00 | 10.71 | 10.77 | 10.77 | -1.19% | 796,395 |
| Aug 26, 2025 | 11.09 | 11.15 | 10.80 | 10.90 | 10.90 | -1.62% | 2,414,134 |
| Aug 25, 2025 | 10.88 | 11.24 | 10.87 | 11.08 | 11.08 | 0.64% | 1,163,424 |
| Aug 22, 2025 | 10.24 | 11.04 | 10.12 | 11.01 | 11.01 | 8.79% | 1,232,509 |
| Aug 21, 2025 | 10.04 | 10.22 | 10.00 | 10.12 | 10.12 | -0.20% | 475,332 |
| Aug 20, 2025 | 10.18 | 10.26 | 10.00 | 10.14 | 10.14 | -0.78% | 914,431 |
| Aug 19, 2025 | 10.34 | 10.65 | 10.19 | 10.22 | 10.22 | -0.87% | 693,026 |
| Aug 18, 2025 | 10.44 | 10.70 | 10.29 | 10.31 | 10.31 | -1.25% | 829,392 |
| Aug 15, 2025 | 10.49 | 10.53 | 10.32 | 10.44 | 10.44 | 0.19% | 927,853 |
| Aug 14, 2025 | 10.20 | 10.50 | 10.12 | 10.42 | 10.37 | -0.76% | 774,831 |
| Aug 13, 2025 | 10.20 | 10.56 | 10.06 | 10.50 | 10.45 | 3.96% | 1,000,486 |
| Aug 12, 2025 | 9.83 | 10.16 | 9.76 | 10.10 | 10.05 | 3.59% | 715,116 |
| Aug 11, 2025 | 10.05 | 10.23 | 9.74 | 9.75 | 9.70 | -2.11% | 805,285 |
| Aug 8, 2025 | 10.24 | 10.27 | 9.87 | 9.96 | 9.91 | -2.73% | 840,976 |
| Aug 7, 2025 | 10.39 | 10.41 | 10.04 | 10.24 | 10.19 | -0.29% | 892,543 |
| Aug 6, 2025 | 10.23 | 10.35 | 10.10 | 10.27 | 10.22 | 0.20% | 979,531 |
| Aug 5, 2025 | 10.14 | 10.38 | 9.98 | 10.25 | 10.20 | 1.43% | 1,312,069 |
| Aug 4, 2025 | 9.44 | 10.24 | 9.44 | 10.11 | 10.06 | 7.27% | 1,272,585 |
| Aug 1, 2025 | 10.25 | 10.46 | 9.02 | 9.42 | 9.38 | -12.62% | 2,347,750 |
| Jul 31, 2025 | 10.74 | 11.03 | 10.65 | 10.78 | 10.73 | -0.55% | 1,623,663 |
| Jul 30, 2025 | 11.11 | 11.30 | 10.80 | 10.84 | 10.79 | -3.30% | 1,163,793 |
| Jul 29, 2025 | 11.19 | 11.38 | 11.06 | 11.21 | 11.16 | 0.27% | 905,468 |
| Jul 28, 2025 | 11.14 | 11.23 | 11.03 | 11.18 | 11.13 | 0.40% | 994,008 |
| Jul 25, 2025 | 10.99 | 11.15 | 10.86 | 11.14 | 11.08 | 1.78% | 786,405 |
| Jul 24, 2025 | 11.16 | 11.33 | 10.92 | 10.94 | 10.89 | -2.58% | 839,358 |
| Jul 23, 2025 | 11.26 | 11.31 | 11.05 | 11.23 | 11.18 | 0.36% | 1,329,530 |
| Jul 22, 2025 | 10.12 | 11.29 | 10.08 | 11.19 | 11.14 | 11.79% | 2,151,082 |
| Jul 21, 2025 | 10.02 | 10.28 | 9.96 | 10.01 | 9.96 | 1.01% | 1,030,623 |
| Jul 18, 2025 | 10.28 | 10.31 | 9.79 | 9.91 | 9.86 | -2.75% | 858,085 |