eXp World Holdings, Inc. - Common Stock (EXPI)
6.7400
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 3rd, 4:18 PM EDT
Historical Prices For eXp World Holdings, Inc. - Common Stock (EXPI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/07/2026 | 6.52 | 0.00 | 6.74 | 6.74 | 0 | 6.69 |
| 5/06/2026 | 6.60 | 6.63 | 6.50 | 6.52 | 1,029,700 | 6.47 |
| 5/05/2026 | 6.30 | 6.37 | 6.17 | 6.28 | 922,271 | 6.23 |
| 5/04/2026 | 6.43 | 6.46 | 6.19 | 6.25 | 982,127 | 6.20 |
| 5/01/2026 | 6.31 | 6.45 | 6.21 | 6.44 | 1,097,935 | 6.39 |
| 4/30/2026 | 6.24 | 6.32 | 6.19 | 6.22 | 1,045,596 | 6.17 |
| 4/29/2026 | 6.55 | 6.55 | 6.28 | 6.29 | 793,441 | 6.24 |
| 4/28/2026 | 6.52 | 6.66 | 6.50 | 6.56 | 981,947 | 6.51 |
| 4/27/2026 | 6.45 | 6.59 | 6.38 | 6.51 | 979,453 | 6.46 |
| 4/24/2026 | 6.33 | 6.47 | 6.30 | 6.45 | 716,068 | 6.40 |
| 4/23/2026 | 6.53 | 6.53 | 6.22 | 6.35 | 952,510 | 6.30 |
| 4/22/2026 | 6.55 | 6.59 | 6.46 | 6.53 | 543,046 | 6.48 |
| 4/21/2026 | 6.73 | 6.87 | 6.48 | 6.49 | 697,607 | 6.44 |
| 4/20/2026 | 6.58 | 6.73 | 6.44 | 6.71 | 751,955 | 6.66 |
| 4/17/2026 | 6.47 | 6.71 | 6.45 | 6.67 | 805,877 | 6.62 |
| 4/16/2026 | 6.27 | 6.38 | 6.22 | 6.31 | 622,119 | 6.26 |
| 4/15/2026 | 6.16 | 6.30 | 6.11 | 6.25 | 709,620 | 6.20 |
| 4/14/2026 | 5.99 | 6.19 | 5.98 | 6.15 | 652,862 | 6.10 |
| 4/13/2026 | 5.84 | 6.07 | 5.78 | 5.99 | 818,868 | 5.95 |
| 4/10/2026 | 6.00 | 6.00 | 5.84 | 5.91 | 816,049 | 5.87 |
| 4/09/2026 | 5.92 | 6.03 | 5.82 | 5.99 | 1,056,856 | 5.95 |
| 4/08/2026 | 6.03 | 6.15 | 5.95 | 5.99 | 1,298,804 | 5.95 |
| 4/07/2026 | 5.82 | 5.91 | 5.69 | 5.71 | 870,162 | 5.67 |
| 4/06/2026 | 5.87 | 5.95 | 5.82 | 5.85 | 820,682 | 5.81 |
| 4/02/2026 | 5.83 | 5.99 | 5.71 | 5.91 | 842,617 | 5.87 |
| 4/01/2026 | 6.02 | 6.05 | 5.84 | 5.93 | 669,097 | 5.89 |
| 3/31/2026 | 6.08 | 6.15 | 5.80 | 5.99 | 1,075,272 | 5.95 |
| 3/30/2026 | 6.01 | 6.08 | 5.95 | 5.99 | 931,586 | 5.95 |
| 3/27/2026 | 6.09 | 6.09 | 5.88 | 5.99 | 1,080,025 | 5.95 |
| 3/26/2026 | 6.09 | 6.34 | 5.94 | 6.20 | 1,059,041 | 6.15 |
| 3/25/2026 | 6.16 | 6.18 | 5.82 | 6.08 | 916,795 | 6.03 |
| 3/24/2026 | 6.07 | 6.13 | 5.88 | 6.04 | 1,374,949 | 6.00 |
| 3/23/2026 | 6.05 | 6.29 | 5.95 | 6.17 | 1,298,417 | 6.12 |
| 3/20/2026 | 6.11 | 6.12 | 5.81 | 5.91 | 3,261,535 | 5.87 |
| 3/19/2026 | 6.12 | 6.29 | 6.06 | 6.20 | 1,028,927 | 6.15 |
| 3/18/2026 | 6.08 | 6.30 | 6.01 | 6.20 | 1,110,580 | 6.15 |
| 3/17/2026 | 6.00 | 6.27 | 5.94 | 6.19 | 1,399,360 | 6.14 |
| 3/16/2026 | 5.80 | 5.94 | 5.73 | 5.92 | 1,067,057 | 5.88 |
| 3/13/2026 | 5.90 | 5.96 | 5.66 | 5.72 | 967,577 | 5.68 |
| 3/12/2026 | 5.90 | 6.15 | 5.84 | 5.88 | 1,107,970 | 5.84 |
| 3/11/2026 | 6.01 | 6.07 | 5.82 | 6.01 | 1,532,105 | 5.97 |
| 3/10/2026 | 6.35 | 6.37 | 6.01 | 6.07 | 1,591,542 | 6.02 |
| 3/09/2026 | 6.33 | 6.38 | 6.04 | 6.36 | 956,618 | 6.31 |
| 3/06/2026 | 6.65 | 6.69 | 6.45 | 6.49 | 1,032,951 | 6.39 |
| 3/05/2026 | 6.84 | 7.00 | 6.70 | 6.78 | 1,080,016 | 6.68 |
| 3/04/2026 | 7.03 | 7.09 | 6.82 | 6.84 | 692,686 | 6.74 |
| 3/03/2026 | 6.71 | 7.12 | 6.68 | 7.02 | 1,151,054 | 6.91 |