Dark

EXPI
eXp World Holdings, Inc. Common Stock
stock NASDAQ

Inactive

May 7, 2026

6.74USD+3.374%(+0.22)1,506,410

Pre-market

0.00USD-100.000%(-6.52)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-07	6.5200	6.86500	6.5102	6.7400	+3.374%	1,506,410	0.000%
2026-05-06	6.6000	6.62500	6.5000	6.5200	+3.822%	1,029,729	+3.374%
2026-05-05	6.3000	6.36500	6.1650	6.2800	+0.480%	922,270	+7.325%
2026-05-04	6.4300	6.46000	6.1900	6.2500	-2.950%	982,127	+7.840%
2026-05-01	6.3100	6.45000	6.2100	6.4400	+3.537%	1,097,935	+4.658%
2026-04-30	6.2400	6.32000	6.1900	6.2200	-1.113%	1,045,594	+8.360%
2026-04-29	6.5500	6.55000	6.2800	6.2900	-4.116%	793,441	+7.154%
2026-04-28	6.5200	6.65970	6.5050	6.5600	+0.768%	981,947	+2.744%
2026-04-27	6.4500	6.59000	6.3850	6.5100	+0.930%	979,441	+3.533%
2026-04-24	6.3300	6.47000	6.3000	6.4500	+1.575%	716,067	+4.496%
2026-04-23	6.5300	6.53000	6.2200	6.3500	-2.757%	952,510	+6.142%
2026-04-22	6.5500	6.59000	6.4611	6.5300	+0.616%	543,063	+3.216%
2026-04-21	6.7300	6.87000	6.4800	6.4900	-3.279%	697,535	+3.852%
2026-04-20	6.5800	6.73000	6.4400	6.7100	+0.600%	751,748	+0.447%
2026-04-17	6.5000	6.71500	6.4450	6.6700	+5.705%	805,877	+1.049%
2026-04-16	6.2700	6.38000	6.2200	6.3100	+0.960%	622,119	+6.815%
2026-04-15	6.1600	6.29800	6.1100	6.2500	+1.626%	709,652	+7.840%
2026-04-14	5.9900	6.19000	5.9801	6.1500	+2.671%	652,859	+9.593%
2026-04-13	5.8400	6.07000	5.7750	5.9900	+1.354%	818,853	+12.521%
2026-04-10	6.0000	6.00500	5.8400	5.9100	-1.336%	816,049	+14.044%
2026-04-09	5.9200	6.03000	5.8200	5.9900	0.000%	1,056,821	+12.521%
2026-04-08	6.0300	6.15000	5.9500	5.9900	+4.904%	1,299,010	+12.521%
2026-04-07	5.8200	5.91000	5.6900	5.7100	-2.393%	870,163	+18.039%
2026-04-06	5.8700	5.95000	5.8200	5.8500	-1.015%	820,682	+15.214%
2026-04-02	5.8300	5.99000	5.7050	5.9100	-0.337%	842,617	+14.044%
2026-04-01	6.0200	6.05000	5.8400	5.9300	-1.002%	669,097	+13.659%
2026-03-31	6.0800	6.15000	5.8000	5.9900	0.000%	1,075,273	+12.521%
2026-03-30	6.0100	6.08500	5.9450	5.9900	0.000%	931,586	+12.521%
2026-03-27	6.0900	6.09000	5.8818	5.9900	-3.387%	1,080,025	+12.521%
2026-03-26	6.0900	6.34000	5.9400	6.2000	+1.974%	1,059,038	+8.710%
2026-03-25	6.1600	6.18000	5.8150	6.0800	+0.662%	916,795	+10.855%
2026-03-24	6.0700	6.12500	5.8800	6.0400	-2.107%	1,374,949	+11.589%
2026-03-23	6.0500	6.28500	5.9500	6.1700	+4.399%	1,298,417	+9.238%
2026-03-20	6.1100	6.12290	5.8100	5.9100	-4.677%	3,261,487	+14.044%
2026-03-19	6.1200	6.29000	6.0600	6.2000	0.000%	1,028,931	+8.710%
2026-03-18	6.0800	6.30500	6.0120	6.2000	+0.162%	1,110,580	+8.710%
2026-03-17	6.0000	6.27000	5.9400	6.1900	+4.561%	1,399,360	+8.885%
2026-03-16	5.8000	5.94000	5.7300	5.9200	+3.497%	1,067,058	+13.851%
2026-03-13	5.9000	5.95500	5.6600	5.7200	-2.721%	967,575	+17.832%
2026-03-12	5.9000	6.14720	5.8400	5.8800	-2.163%	1,107,970	+14.626%
2026-03-11	6.0100	6.07000	5.8200	6.0100	-0.988%	1,532,105	+12.146%
2026-03-10	6.3500	6.37000	6.0100	6.0700	-4.560%	1,591,542	+11.038%
2026-03-09	6.3300	6.38270	6.0400	6.3600	-2.003%	956,618	+5.975%
2026-03-06	6.6500	6.69000	6.4500	6.4900	-4.277%	1,032,948	+3.852%
2026-03-05	6.8400	7.00000	6.7000	6.7800	-0.877%	1,080,016	-0.590%
2026-03-04	7.0300	7.09000	6.8200	6.8400	-2.564%	692,685	-1.462%
2026-03-03	6.7100	7.11850	6.6800	7.0200	+2.035%	1,151,058	-3.989%
2026-03-02	6.8000	6.95500	6.7200	6.8800	-1.291%	1,096,017	-2.035%
2026-02-27	7.2100	7.24000	6.9400	6.9700	-4.781%	1,646,761	-3.300%
2026-02-26	7.3500	7.50000	7.1750	7.3200	+0.274%	1,407,186	-7.923%
2026-02-25	7.1500	7.44000	6.9300	7.3000	-2.276%	1,787,668	-7.671%
2026-02-24	7.3000	7.56560	7.2500	7.4700	+2.469%	1,464,136	-9.772%
2026-02-23	7.4100	7.45940	7.2100	7.2900	-2.929%	1,479,136	-7.545%
2026-02-20	7.4000	7.57000	7.3164	7.5100	+0.670%	1,076,426	-10.253%
2026-02-19	7.4200	7.47000	7.2800	7.4600	-0.533%	903,970	-9.651%
2026-02-18	7.5100	7.63000	7.3600	7.5000	0.000%	1,042,492	-10.133%
2026-02-17	7.5500	7.61500	7.3000	7.5000	-0.662%	953,714	-10.133%
2026-02-13	7.7000	7.73000	7.4800	7.5500	-0.396%	765,263	-10.728%
2026-02-12	7.6300	7.67140	7.2400	7.5800	-1.686%	1,246,333	-11.082%
2026-02-11	8.4300	8.45500	7.5850	7.7100	-9.719%	1,189,973	-12.581%
2026-02-10	8.5800	8.74000	8.5250	8.5400	+0.471%	613,443	-21.077%
2026-02-09	8.6200	8.64000	8.3700	8.5000	-1.848%	648,770	-20.706%
2026-02-06	8.4000	8.70000	8.3300	8.6600	+2.728%	975,966	-22.171%
2026-02-05	8.4500	8.62000	8.3850	8.4300	-0.472%	1,191,831	-20.047%
2026-02-04	8.5700	8.72000	8.2800	8.4700	0.000%	1,086,296	-20.425%
2026-02-03	8.8500	8.95500	8.3800	8.4700	-4.938%	1,131,259	-20.425%
2026-02-02	8.9800	9.14330	8.8101	8.9100	-1.438%	862,270	-24.355%
2026-01-30	8.9900	9.10000	8.8200	9.0400	+0.111%	1,045,738	-25.442%
2026-01-29	9.2600	9.27000	8.9600	9.0300	-1.848%	821,042	-25.360%
2026-01-28	9.0900	9.27000	8.9800	9.2000	+1.545%	841,972	-26.739%
2026-01-27	9.0100	9.08500	8.8600	9.0600	+0.443%	652,363	-25.607%
2026-01-26	9.2000	9.23000	9.0000	9.0200	-2.275%	635,653	-25.277%
2026-01-23	9.3200	9.35980	9.1450	9.2300	-1.283%	614,599	-26.977%
2026-01-22	9.3000	9.52000	9.3000	9.3500	+0.538%	737,643	-27.914%
2026-01-21	9.2600	9.31000	9.0400	9.3000	+1.418%	840,915	-27.527%
2026-01-20	9.2400	9.41000	9.1100	9.1700	-3.878%	1,073,928	-26.499%
2026-01-16	9.2900	9.57000	9.2463	9.5400	+2.802%	1,264,679	-29.350%
2026-01-15	9.1800	9.32000	9.0200	9.2800	+1.421%	656,890	-27.371%
2026-01-14	9.3100	9.35500	9.1050	9.1500	-1.929%	809,206	-26.339%
2026-01-13	9.5900	9.59000	9.3000	9.3300	-2.406%	717,665	-27.760%
2026-01-12	9.6000	9.69000	9.3500	9.5600	-0.520%	601,069	-29.498%
2026-01-09	9.7000	9.89000	9.5800	9.6100	+0.313%	790,387	-29.865%
2026-01-08	9.2900	9.62000	9.1600	9.5800	+1.591%	944,237	-29.645%
2026-01-07	9.4500	9.75000	9.3400	9.4300	+0.856%	1,342,502	-28.526%
2026-01-06	9.0900	9.43560	8.8700	9.3500	+1.741%	1,314,201	-27.914%
2026-01-05	9.0300	9.40000	9.0100	9.1900	+0.989%	1,534,652	-26.659%
2026-01-02	9.1100	9.20000	8.9900	9.1000	+0.552%	1,230,512	-25.934%
2025-12-31	9.0000	9.07000	8.9400	9.0500	-0.110%	1,005,706	-25.525%
2025-12-30	9.2300	9.24000	9.0400	9.0600	-2.160%	1,193,736	-25.607%
2025-12-29	9.4500	9.50000	9.2150	9.2600	-1.907%	796,942	-27.214%
2025-12-26	9.4500	9.53500	9.3500	9.4400	-0.840%	657,648	-28.602%
2025-12-24	9.5500	9.59000	9.4630	9.5200	-0.418%	400,359	-29.202%
2025-12-23	9.7500	9.79000	9.5050	9.5600	-2.548%	758,591	-29.498%
2025-12-22	9.8500	9.94000	9.7550	9.8100	-0.608%	848,422	-31.295%
2025-12-19	9.8600	9.91000	9.5500	9.8700	-1.003%	2,372,954	-31.712%
2025-12-18	10.1300	10.20000	9.8800	9.9700	-0.300%	1,446,024	-32.397%
2025-12-17	9.9400	10.18000	9.9200	10.0000	-0.398%	1,134,406	-32.600%
2025-12-16	10.0600	10.25000	9.9900	10.0400	+0.200%	1,215,953	-32.869%
2025-12-15	10.5450	10.54500	9.7671	10.0200	-5.472%	1,193,843	-32.735%
2025-12-12	10.5300	10.70740	10.4600	10.6000	0.000%	819,662	-36.415%
2025-12-11	10.6400	10.71000	10.2900	10.6000	+0.189%	1,028,769	-36.415%
2025-12-10	10.4000	10.60000	10.1590	10.5800	+1.438%	1,418,435	-36.295%
2025-12-09	10.5300	10.73000	10.4200	10.4300	-1.697%	730,334	-35.379%
2025-12-08	10.9800	11.02000	10.5200	10.6100	-3.016%	1,161,525	-36.475%
2025-12-05	11.0400	11.17000	10.8300	10.9400	-1.619%	841,249	-38.391%
2025-12-04	11.3000	11.36610	11.0200	11.1200	-1.680%	823,895	-39.388%
2025-12-03	11.1900	11.39000	11.1900	11.3100	+0.444%	572,501	-40.407%
2025-12-02	11.1400	11.34000	11.0250	11.2600	+1.168%	645,258	-40.142%
2025-12-01	11.0900	11.29000	11.0300	11.1300	-1.938%	859,109	-39.443%
2025-11-28	11.4900	11.57500	11.1700	11.3500	-1.304%	551,370	-40.617%
2025-11-26	11.6200	11.68000	11.4200	11.5000	-2.542%	1,327,335	-41.391%
2025-11-25	11.8700	12.22610	11.7900	11.8000	+0.597%	1,925,106	-42.881%
2025-11-24	11.1000	11.88000	11.0750	11.7300	+5.771%	1,899,086	-42.540%
2025-11-21	10.2300	11.11000	10.2300	11.0900	+8.407%	1,276,611	-39.225%
2025-11-20	10.6400	10.86000	10.1950	10.2300	-3.308%	7,247,049	-34.115%
2025-11-19	10.7900	10.83000	10.4400	10.5800	-1.855%	1,873,444	-36.295%
2025-11-18	10.4800	10.87000	10.3700	10.7800	+2.765%	893,205	-37.477%
2025-11-17	10.7300	10.74000	10.4350	10.4900	-2.780%	2,182,695	-35.748%
2025-11-14	10.7100	10.83000	10.5700	10.7900	-1.009%	992,206	-37.535%
2025-11-13	10.7100	10.98500	10.5309	10.9000	+0.926%	1,029,161	-38.165%
2025-11-12	11.0400	11.09000	10.5800	10.8000	-2.439%	1,364,264	-37.593%
2025-11-11	10.6500	11.16500	10.6500	11.0700	+4.533%	6,957,230	-39.115%
2025-11-10	10.9600	10.99000	10.3450	10.5900	-1.944%	1,433,906	-36.355%
2025-11-07	10.8200	11.45000	9.8500	10.8000	+11.340%	3,208,971	-37.593%
2025-11-06	10.0100	10.10000	9.6000	9.7000	-3.483%	1,807,733	-30.515%
2025-11-05	9.9100	10.10500	9.8500	10.0500	+1.618%	1,382,141	-32.935%
2025-11-04	10.0800	10.21620	9.8850	9.8900	-1.199%	1,087,785	-31.850%
2025-11-03	10.0600	10.17500	9.9600	10.0100	-2.246%	1,146,281	-32.667%
2025-10-31	10.0600	10.25000	9.9000	10.2400	+1.789%	1,106,564	-34.180%
2025-10-30	10.3400	10.43000	10.0500	10.0600	-3.640%	937,121	-33.002%
2025-10-29	11.0300	11.05000	10.4100	10.4400	-5.861%	1,068,330	-35.441%
2025-10-28	11.2500	11.31000	11.0250	11.0900	-1.771%	719,305	-39.225%
2025-10-27	11.3300	11.50000	11.2142	11.2900	-0.353%	910,494	-40.301%
2025-10-24	11.2400	11.55710	11.1340	11.3300	+2.349%	1,136,025	-40.512%
2025-10-23	11.0900	11.29000	10.9900	11.0700	+0.272%	566,767	-39.115%
2025-10-22	10.9400	11.08000	10.8500	11.0400	+0.638%	723,039	-38.949%
2025-10-21	10.9000	11.16000	10.8500	10.9700	+0.091%	663,323	-38.560%
2025-10-20	10.8200	11.00000	10.7300	10.9600	+2.334%	746,828	-38.504%
2025-10-17	10.7500	10.80500	10.6400	10.7100	-1.017%	918,707	-37.068%
2025-10-16	10.9200	11.08220	10.7900	10.8200	-0.825%	894,502	-37.708%
2025-10-15	11.1100	11.23000	10.9000	10.9100	-0.638%	692,389	-38.222%
2025-10-14	10.4200	11.05560	10.4200	10.9800	+4.472%	916,488	-38.616%
2025-10-13	10.5900	10.66000	10.4200	10.5100	+0.864%	652,415	-35.871%
2025-10-10	10.6800	10.81030	10.4100	10.4200	-1.976%	1,452,309	-35.317%
2025-10-09	10.8800	10.99000	10.6050	10.6300	-2.388%	957,336	-36.595%
2025-10-08	10.8900	10.89000	10.6450	10.8900	+0.833%	678,990	-38.108%
2025-10-07	10.8000	10.87500	10.6150	10.8000	-0.093%	1,109,361	-37.593%
2025-10-06	10.7700	11.01000	10.4600	10.8100	+0.652%	998,655	-37.650%
2025-10-03	10.7100	11.11000	10.6750	10.7400	+0.940%	1,230,842	-37.244%
2025-10-02	10.4200	10.67000	10.2100	10.6400	+2.209%	948,849	-36.654%
2025-10-01	10.5100	10.79500	10.1700	10.4100	-2.345%	1,747,609	-35.255%
2025-09-30	11.1100	11.11000	10.6200	10.6600	-4.137%	1,545,719	-36.773%
2025-09-29	11.1200	11.33000	10.9450	11.1200	+0.452%	1,141,002	-39.388%
2025-09-26	11.0000	11.15500	10.9100	11.0700	+0.728%	689,062	-39.115%
2025-09-25	10.8200	11.08500	10.7579	10.9900	0.000%	851,855	-38.672%
2025-09-24	10.8500	11.10500	10.7900	10.9900	+1.197%	867,632	-38.672%
2025-09-23	10.7000	10.98460	10.6700	10.8600	+1.495%	1,109,766	-37.937%
2025-09-22	10.9300	10.95000	10.6150	10.7000	-3.255%	1,005,041	-37.009%
2025-09-19	11.6600	11.66000	11.0000	11.0600	-4.573%	3,103,218	-39.060%
2025-09-18	11.1800	11.60500	11.1000	11.5900	+3.946%	1,078,318	-41.846%
2025-09-17	11.1600	11.79100	11.0974	11.1500	+0.814%	1,477,689	-39.552%
2025-09-16	11.4600	11.52000	11.0250	11.0600	-3.406%	876,360	-39.060%
2025-09-15	11.1500	11.46000	11.1000	11.4500	+2.691%	884,444	-41.135%
2025-09-12	11.3100	11.36500	11.1100	11.1500	-1.849%	650,549	-39.552%
2025-09-11	11.3900	11.70000	11.2850	11.3600	+1.610%	1,167,151	-40.669%
2025-09-10	11.2200	11.42500	10.9050	11.1800	+0.903%	895,265	-39.714%
2025-09-09	11.2300	11.29900	11.0050	11.0800	-2.034%	662,408	-39.170%
2025-09-08	11.2100	11.41500	11.1268	11.3100	+0.802%	971,480	-40.407%
2025-09-05	11.1300	11.60000	11.0200	11.2200	+2.841%	1,191,180	-39.929%
2025-09-04	10.8300	11.01000	10.7700	10.9100	+1.394%	856,628	-38.222%
2025-09-03	10.4850	10.77000	10.4600	10.7600	+2.184%	1,064,944	-37.361%
2025-09-02	10.6400	10.70500	10.4550	10.5300	-2.770%	817,839	-35.992%
2025-08-29	10.7000	10.86000	10.6200	10.8300	+1.026%	747,264	-37.765%
2025-08-28	10.8600	10.86000	10.5200	10.7200	-0.464%	804,892	-37.127%
2025-08-27	10.8000	11.00000	10.7050	10.7700	-1.193%	796,395	-37.419%
2025-08-26	11.0900	11.15000	10.8000	10.9000	-1.625%	2,414,134	-38.165%
2025-08-25	10.8800	11.23500	10.8700	11.0800	+0.636%	1,163,424	-39.170%
2025-08-22	10.2400	11.04000	10.1150	11.0100	+8.794%	1,232,509	-38.783%
2025-08-21	10.0400	10.21500	9.9950	10.1200	-0.197%	475,332	-33.399%
2025-08-20	10.1800	10.25500	10.0000	10.1400	-0.783%	914,431	-33.531%
2025-08-19	10.3400	10.64500	10.1900	10.2200	-0.873%	693,026	-34.051%
2025-08-18	10.4400	10.70000	10.2850	10.3100	-1.245%	829,392	-34.627%
2025-08-15	10.4900	10.53000	10.3150	10.4400	+0.192%	927,853	-35.441%
2025-08-14	10.2000	10.50000	10.1200	10.4200	-0.762%	774,831	-35.317%
2025-08-13	10.2000	10.55500	10.0600	10.5000	+3.960%	1,000,486	-35.810%
2025-08-12	9.8300	10.15500	9.7603	10.1000	+3.590%	715,116	-33.267%
2025-08-11	10.0500	10.23000	9.7400	9.7500	-2.108%	805,285	-30.872%
2025-08-08	10.2400	10.27000	9.8700	9.9600	-2.734%	840,976	-32.329%
2025-08-07	10.3900	10.40500	10.0350	10.2400	-0.292%	892,543	-34.180%
2025-08-06	10.2300	10.35000	10.1000	10.2700	+0.195%	979,531	-34.372%
2025-08-05	10.1400	10.38000	9.9802	10.2500	+1.435%	1,312,069	-34.244%
2025-08-04	9.4400	10.24000	9.4400	10.1050	+7.272%	1,272,585	-33.300%
2025-08-01	10.2500	10.46000	9.0200	9.4200	-12.616%	2,347,750	-28.450%
2025-07-31	10.7400	11.03000	10.6450	10.7800	-0.554%	1,623,663	-37.477%
2025-07-30	11.1100	11.30000	10.7950	10.8400	-3.301%	1,163,793	-37.823%
2025-07-29	11.1900	11.37500	11.0607	11.2100	+0.268%	905,468	-39.875%
2025-07-28	11.1400	11.23000	11.0300	11.1800	+0.404%	994,008	-39.714%
2025-07-25	10.9900	11.14500	10.8600	11.1350	+1.782%	786,405	-39.470%
2025-07-24	11.1600	11.33000	10.9150	10.9400	-2.582%	839,358	-38.391%
2025-07-23	11.2600	11.30500	11.0500	11.2300	+0.357%	1,329,530	-39.982%
2025-07-22	10.1200	11.28500	10.0800	11.1900	+11.788%	2,151,082	-39.768%
2025-07-21	10.0200	10.27920	9.9566	10.0100	+1.009%	1,030,623	-32.667%
2025-07-18	10.2800	10.30530	9.7850	9.9100	-2.748%	858,085	-31.988%
2025-07-17	10.3700	10.57000	10.1300	10.1900	-1.164%	968,473	-33.857%
2025-07-16	10.2000	10.36500	10.0900	10.3100	+2.485%	953,184	-34.627%
2025-07-15	10.4000	10.44000	10.0400	10.0600	-2.519%	712,377	-33.002%
2025-07-14	10.1800	10.34000	10.0000	10.3200	+1.976%	829,576	-34.690%
2025-07-11	10.3400	10.61000	10.1050	10.1200	-3.343%	1,081,301	-33.399%
2025-07-10	9.9500	10.57000	9.9500	10.4700	+5.226%	1,028,168	-35.626%
2025-07-09	9.6600	9.98000	9.6000	9.9500	+3.971%	1,117,028	-32.261%
2025-07-08	9.3200	9.74500	9.3100	9.5700	+2.682%	662,264	-29.572%
2025-07-07	9.4100	9.54500	9.3000	9.3200	-1.998%	1,003,596	-27.682%
2025-07-03	9.5200	9.59000	9.4401	9.5100	-0.105%	453,430	-29.127%
2025-07-02	9.4900	9.69000	9.3950	9.5200	+0.211%	897,926	-29.202%
2025-07-01	9.1000	9.86990	9.0900	9.5000	+4.396%	1,532,036	-29.053%
2025-06-30	9.3300	9.43000	9.0700	9.1000	-1.834%	1,016,735	-25.934%
2025-06-27	9.2700	9.33000	9.1200	9.2700	+0.108%	1,204,014	-27.292%
2025-06-26	9.2156	9.26000	8.9800	9.2600	+1.313%	981,265	-27.214%
2025-06-25	9.3000	9.36000	9.1300	9.1400	-1.826%	889,860	-26.258%
2025-06-24	9.2500	9.36000	9.1805	9.3100	+1.749%	1,498,683	-27.605%
2025-06-23	8.9000	9.17000	8.8450	9.1500	+1.667%	803,431	-26.339%
2025-06-20	9.0300	9.15000	8.9300	9.0000	+0.897%	2,788,394	-25.111%
2025-06-18	8.7550	9.10000	8.7100	8.9200	+1.249%	941,999	-24.439%
2025-06-17	9.0400	9.11000	8.7846	8.8100	-2.759%	1,040,304	-23.496%
2025-06-16	9.1100	9.25000	8.9700	9.0600	+1.570%	897,365	-25.607%
2025-06-13	9.1500	9.23770	8.8600	8.9200	-4.394%	996,014	-24.439%
2025-06-12	9.1000	9.34500	9.1000	9.3300	+1.523%	795,620	-27.760%
2025-06-11	9.2300	9.42000	9.0500	9.1900	-0.433%	1,313,303	-26.659%
2025-06-10	9.0500	9.29000	8.9700	9.2300	+3.128%	1,331,011	-26.977%
2025-06-09	8.8800	9.02000	8.8300	8.9500	+1.359%	668,443	-24.693%
2025-06-06	8.8200	8.86000	8.6600	8.8300	+1.378%	638,526	-23.669%
2025-06-05	8.7300	8.91000	8.6300	8.7100	-0.229%	857,477	-22.618%
2025-06-04	8.8000	8.95500	8.6350	8.7300	-0.456%	1,120,315	-22.795%
2025-06-03	8.3200	8.79500	8.2450	8.7700	+5.156%	1,125,678	-23.147%
2025-06-02	8.4500	8.48000	8.1500	8.3400	-2.113%	1,110,926	-19.185%
2025-05-30	8.4000	8.55500	8.3600	8.5200	+0.353%	1,672,202	-20.892%
2025-05-29	8.3000	9.32000	8.1500	8.4900	+10.691%	2,845,175	-20.612%
2025-05-28	7.7800	7.83000	7.6550	7.6700	-1.793%	679,178	-12.125%
2025-05-27	7.7600	7.84500	7.6400	7.8100	+2.359%	872,163	-13.700%
2025-05-23	7.5600	7.66000	7.5000	7.6300	-0.392%	1,074,260	-11.664%
2025-05-22	7.5000	7.70650	7.4750	7.6600	+1.323%	966,717	-12.010%
2025-05-21	7.9000	7.95500	7.5350	7.5600	-5.736%	1,225,954	-10.847%
2025-05-20	7.9800	8.10500	7.9600	8.0200	-0.249%	841,233	-15.960%
2025-05-19	7.7800	8.08500	7.7500	8.0400	+0.500%	1,141,495	-16.169%
2025-05-16	7.9200	8.08000	7.9000	8.0000	+1.394%	943,473	-15.750%
2025-05-15	7.8300	7.99500	7.7900	7.8900	+0.638%	1,230,049	-14.575%
2025-05-14	7.9000	8.01000	7.8300	7.8400	-1.384%	1,340,023	-14.031%
2025-05-13	7.8600	8.01000	7.7000	7.9500	+1.662%	1,226,747	-15.220%
2025-05-12	7.7600	7.97000	7.6600	7.8200	+4.826%	1,889,077	-13.811%
2025-05-09	7.5500	7.61000	7.3450	7.4600	-1.842%	2,125,833	-9.651%
2025-05-08	7.6500	7.65500	7.2750	7.6000	+1.877%	1,911,278	-11.316%
2025-05-07	7.9500	8.07000	6.9000	7.4600	-13.956%	3,211,929	-9.651%
2025-05-06	8.7950	8.79500	8.5100	8.6700	-0.573%	1,054,998	-22.261%
2025-05-05	9.1500	9.26500	8.6800	8.7200	-6.237%	1,774,055	-22.706%
2025-05-02	9.3400	9.42910	9.1400	9.3000	+0.868%	1,040,752	-27.527%
2025-05-01	9.1600	9.50000	9.0700	9.2200	+0.655%	1,218,666	-26.898%
2025-04-30	8.8300	9.19500	8.7500	9.1600	+2.118%	1,274,280	-26.419%
2025-04-29	8.8900	9.07000	8.8100	8.9700	+0.900%	686,546	-24.861%
2025-04-28	8.9000	8.94000	8.7000	8.8900	-0.448%	771,402	-24.184%
2025-04-25	8.9500	8.99000	8.7800	8.9300	-0.667%	908,192	-24.524%
2025-04-24	8.7600	9.15500	8.7003	8.9900	+3.333%	1,807,616	-25.028%
2025-04-23	9.0600	9.42000	8.6800	8.7000	-1.136%	2,305,161	-22.529%
2025-04-22	8.7000	8.96000	8.6900	8.8000	+2.564%	1,317,083	-23.409%
2025-04-21	8.7500	8.80000	8.5400	8.5800	-2.941%	1,058,211	-21.445%
2025-04-17	8.9700	9.14000	8.8250	8.8400	-1.559%	1,054,628	-23.756%
2025-04-16	9.2200	9.34000	8.8550	8.9800	-3.181%	1,144,898	-24.944%
2025-04-15	9.4300	9.61000	9.2350	9.2750	-1.539%	659,800	-27.332%
2025-04-14	9.2700	9.51500	9.1350	9.4200	+3.063%	766,068	-28.450%
2025-04-11	9.1700	9.21000	8.8677	9.1400	-0.327%	924,287	-26.258%
2025-04-10	9.3600	9.44000	8.9200	9.1700	-4.777%	1,353,713	-26.499%
2025-04-09	8.9500	9.88000	8.6700	9.6300	+7.000%	2,180,376	-30.010%
2025-04-08	9.4900	9.49000	8.9600	9.0000	-2.492%	1,366,527	-25.111%
2025-04-07	8.9400	9.86000	8.8600	9.2300	-2.637%	1,819,511	-26.977%
2025-04-04	8.7800	9.59000	8.6400	9.4800	+3.607%	1,714,218	-28.903%
2025-04-03	9.4800	9.66000	9.1050	9.1500	-7.482%	1,460,635	-26.339%
2025-04-02	9.6600	10.05000	9.6500	9.8900	+0.815%	1,412,910	-31.850%
2025-04-01	9.7600	10.01000	9.6500	9.8100	+0.307%	1,060,084	-31.295%
2025-03-31	9.7800	9.90000	9.6900	9.7800	-1.906%	910,300	-31.084%
2025-03-28	10.2500	10.29500	9.8500	9.9700	-2.637%	715,160	-32.397%
2025-03-27	10.2900	10.44000	10.0900	10.2400	-0.292%	1,214,866	-34.180%
2025-03-26	10.1800	10.42500	10.1050	10.2700	+0.686%	843,188	-34.372%
2025-03-25	10.2600	10.46000	10.1900	10.2000	-1.449%	920,511	-33.922%
2025-03-24	10.1000	10.49510	10.0284	10.3500	+3.916%	1,143,277	-34.879%
2025-03-21	9.7600	10.08000	9.7100	9.9600	+1.014%	5,186,747	-32.329%
2025-03-20	9.8700	10.25500	9.7200	9.8600	-1.103%	1,043,584	-31.643%
2025-03-19	9.6500	10.04500	9.6400	9.9700	+3.316%	837,937	-32.397%
2025-03-18	9.5600	9.68000	9.4403	9.6500	-1.127%	877,010	-30.155%
2025-03-17	9.7500	9.86000	9.6300	9.7600	+0.722%	874,300	-30.943%
2025-03-14	9.4800	9.77500	9.4200	9.6900	+3.305%	712,118	-30.444%
2025-03-13	9.5000	9.59000	9.2000	9.3800	-1.780%	762,404	-28.145%
2025-03-12	9.7400	9.83500	9.4650	9.5500	-1.139%	910,132	-29.424%
2025-03-11	9.6400	9.85269	9.5750	9.6600	-0.207%	863,664	-30.228%
2025-03-10	9.8500	10.00000	9.5100	9.6800	-2.419%	1,119,226	-30.372%
2025-03-07	9.8500	10.05500	9.7420	9.9200	+0.303%	828,396	-32.056%
2025-03-06	9.8600	10.21000	9.8600	9.8900	-1.494%	941,765	-31.850%
2025-03-05	9.9900	10.08000	9.6000	10.0400	+0.905%	1,050,102	-32.869%
2025-03-04	9.4800	10.14820	9.4000	9.9500	+2.051%	1,142,899	-32.261%
2025-03-03	10.0900	10.35000	9.7000	9.7500	-3.561%	1,124,852	-30.872%
2025-02-28	10.1700	10.26000	9.9100	10.1100	-0.979%	1,199,003	-33.333%
2025-02-27	10.4800	10.71000	10.1900	10.2100	-2.390%	974,486	-33.986%
2025-02-26	10.5200	10.76000	10.3150	10.4600	-0.381%	1,357,247	-35.564%
2025-02-25	10.1800	10.59000	10.1800	10.5000	+2.941%	1,871,637	-35.810%
2025-02-24	10.1500	10.42250	9.9600	10.2000	-0.585%	1,625,848	-33.922%
2025-02-21	11.9800	11.98990	10.2100	10.2600	-9.524%	1,882,761	-34.308%
2025-02-20	11.1700	11.40000	11.0400	11.3400	+0.265%	1,438,827	-40.564%
2025-02-19	11.1200	11.49500	11.1100	11.3100	+0.623%	1,132,991	-40.407%
2025-02-18	10.8800	11.26000	10.7800	11.2400	+2.836%	815,504	-40.036%
2025-02-14	10.8600	11.00000	10.7300	10.9300	+1.580%	484,217	-38.335%
2025-02-13	10.6100	10.81100	10.4336	10.7600	+2.184%	466,322	-37.361%
2025-02-12	10.4500	10.63000	10.3600	10.5300	-2.183%	547,068	-35.992%
2025-02-11	10.7400	10.90500	10.6700	10.7650	-1.057%	625,814	-37.390%
2025-02-10	10.9200	11.10000	10.8300	10.8800	+0.462%	620,827	-38.051%
2025-02-07	11.0900	11.18000	10.7600	10.8300	-2.432%	690,712	-37.765%
2025-02-06	11.1600	11.26500	10.9950	11.1000	-0.448%	621,997	-39.279%
2025-02-05	11.1700	11.28500	11.0950	11.1500	+0.180%	449,669	-39.552%
2025-02-04	10.9400	11.14500	10.8600	11.1300	+1.551%	553,895	-39.443%
2025-02-03	10.9800	11.26000	10.8000	10.9600	-3.691%	831,032	-38.504%
2025-01-31	11.5400	11.70000	11.1900	11.3800	-1.043%	884,412	-40.773%
2025-01-30	11.5000	11.66410	11.3401	11.5000	+1.232%	653,005	-41.391%
2025-01-29	11.7000	11.76000	11.1800	11.3600	-3.401%	723,227	-40.669%
2025-01-28	11.3400	11.88000	11.1600	11.7600	+2.887%	1,194,673	-42.687%
2025-01-27	11.0100	11.64000	11.0000	11.4300	+2.973%	1,033,776	-41.032%
2025-01-24	11.0800	11.26000	10.9700	11.1000	+0.271%	820,493	-39.279%
2025-01-23	11.0000	11.22000	10.9200	11.0700	-0.539%	827,507	-39.115%
2025-01-22	11.2200	11.43000	11.1300	11.1300	-2.025%	600,622	-39.443%
2025-01-21	11.3000	11.67500	11.2200	11.3600	+1.158%	1,043,704	-40.669%
2025-01-17	11.6700	11.84000	11.2100	11.2300	-2.686%	1,048,347	-39.982%
2025-01-16	11.3200	11.61000	11.1000	11.5400	+1.943%	1,062,907	-41.594%
2025-01-15	10.9400	11.60000	10.7300	11.3200	+7.912%	1,511,481	-40.459%
2025-01-14	10.9300	11.08000	10.4800	10.4900	-3.761%	717,607	-35.748%
2025-01-13	10.8000	10.90000	10.6000	10.9000	0.000%	794,467	-38.165%
2025-01-10	10.9300	11.00000	10.6600	10.9000	-2.852%	921,579	-38.165%
2025-01-08	11.1600	11.41000	10.8500	11.2200	+0.809%	925,769	-39.929%
2025-01-07	11.4400	11.64000	11.0800	11.1300	-2.710%	1,003,557	-39.443%
2025-01-06	11.5000	11.70000	11.3300	11.4400	+0.263%	1,073,917	-41.084%
2025-01-03	11.3200	11.53500	11.2000	11.4100	+0.617%	846,417	-40.929%
2025-01-02	11.6000	11.86000	11.3100	11.3400	-1.477%	796,563	-40.564%
2024-12-31	11.7500	11.89000	11.4900	11.5100	-1.455%	887,721	-41.442%
2024-12-30	11.6800	11.79000	11.3400	11.6800	-1.017%	862,382	-42.295%
2024-12-27	11.7700	11.95890	11.5110	11.8000	-1.338%	869,586	-42.881%
2024-12-26	11.8000	12.07000	11.6100	11.9600	+1.184%	767,109	-43.645%
2024-12-24	12.0700	12.13000	11.7500	11.8200	-1.990%	659,610	-42.978%
2024-12-23	12.7100	12.74500	11.9500	12.0600	-5.855%	1,395,477	-44.113%
2024-12-20	11.5300	12.84000	11.3900	12.8100	+10.431%	8,285,616	-47.385%
2024-12-19	11.7300	11.96870	11.4050	11.6000	-0.258%	1,372,580	-41.897%
2024-12-18	12.5900	12.76000	11.5500	11.6300	-7.552%	1,244,251	-42.046%
2024-12-17	12.8500	12.96000	12.4900	12.5800	-2.481%	725,542	-46.423%
2024-12-16	12.8700	13.06500	12.7200	12.9000	+0.311%	1,038,890	-47.752%
2024-12-13	12.8100	12.97500	12.4925	12.8600	-0.155%	787,115	-47.589%
2024-12-12	12.7500	13.34900	12.6900	12.8800	+0.078%	694,827	-47.671%
2024-12-11	13.1800	13.42000	12.8600	12.8700	-1.681%	717,573	-47.630%
2024-12-10	12.8600	13.16790	12.7200	13.0900	+0.692%	879,710	-48.510%
2024-12-09	13.3700	13.65500	12.9800	13.0000	-2.108%	808,269	-48.154%
2024-12-06	13.5600	13.91800	13.1400	13.2800	-0.599%	719,995	-49.247%
2024-12-05	13.5500	13.80000	13.3100	13.3600	-1.981%	492,622	-49.551%
2024-12-04	13.9200	14.10000	13.3900	13.6300	-1.942%	540,440	-50.550%
2024-12-03	14.0700	14.15000	13.6600	13.9000	-1.558%	716,617	-51.511%
2024-12-02	13.8000	14.14500	13.6100	14.1200	+1.949%	548,958	-52.266%
2024-11-29	14.1500	14.37500	13.7900	13.8500	-1.634%	409,688	-51.336%
2024-11-27	14.0500	14.45000	13.9100	14.0800	+1.514%	663,461	-52.131%
2024-11-26	14.1400	14.29000	13.8300	13.8700	-3.580%	531,799	-51.406%
2024-11-25	14.2500	14.82000	14.0800	14.3850	+2.384%	1,379,593	-53.146%
2024-11-22	13.3350	14.51000	13.2700	14.0500	+6.038%	1,300,819	-52.028%
2024-11-21	12.7100	13.35500	12.4000	13.2500	+3.193%	958,579	-49.132%
2024-11-20	12.7300	13.06000	12.7300	12.8400	+0.078%	659,486	-47.508%
2024-11-19	12.3700	13.02000	12.3200	12.8300	+2.558%	567,009	-47.467%
2024-11-18	13.2000	13.20000	12.4500	12.5100	-6.011%	896,246	-46.123%
2024-11-15	13.7400	13.90500	13.2500	13.3100	-1.844%	728,754	-49.361%
2024-11-14	13.8500	14.00000	13.5300	13.5600	-2.586%	707,549	-50.295%
2024-11-13	14.6100	14.69000	13.8000	13.9200	-4.264%	845,409	-51.580%

.dark-mode .SM5VBP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SM5VBP{ color: #333333; background-color: white; border: 2px solid #333333; }EXPIeXp World Holdings, Inc. Common Stockstock NASDAQ

EXPI
eXp World Holdings, Inc. Common Stock
stock NASDAQ