eXp World Holdings, Inc. - EXPI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11	11.07	11.07	11.16	10.91	689,062
September 25, 2025	10.82	10.99	10.99	11.09	10.76	851,900
September 24, 2025	10.85	10.99	10.99	11.11	10.79	867,632
September 23, 2025	10.7	10.86	10.86	10.98	10.67	1.11M
September 22, 2025	10.93	10.7	10.7	10.95	10.62	1.01M
September 19, 2025	11.66	11.06	11.06	11.66	11	3.1M
September 18, 2025	11.18	11.59	11.59	11.6	11.1	1.08M
September 17, 2025	11.16	11.15	11.15	11.79	11.1	1.48M
September 16, 2025	11.46	11.06	11.06	11.52	11.02	876,400
September 15, 2025	11.15	11.45	11.45	11.46	11.1	884,444
September 12, 2025	11.31	11.15	11.15	11.37	11.11	650,549
September 11, 2025	11.39	11.36	11.36	11.7	11.29	1.17M
September 10, 2025	11.22	11.18	11.18	11.43	10.91	895,265
September 09, 2025	11.23	11.08	11.08	11.3	11.01	633,261
September 08, 2025	11.21	11.31	11.31	11.42	11.13	971,500
September 05, 2025	11.13	11.22	11.22	11.6	11.02	1.19M
September 04, 2025	10.83	10.91	10.91	11.01	10.77	856,628
September 03, 2025	10.49	10.76	10.76	10.77	10.46	1.06M
September 02, 2025	10.64	10.53	10.53	10.71	10.46	817,839
August 29, 2025	10.7	10.83	10.83	10.86	10.62	747,300
August 28, 2025	10.86	10.72	10.72	10.86	10.52	804,892
August 27, 2025	10.8	10.77	10.77	11	10.71	796,400
August 26, 2025	11.09	10.9	10.9	11.15	10.8	2.41M
August 25, 2025	10.88	11.08	11.08	11.24	10.87	1.16M
August 22, 2025	10.24	11.01	11.01	11.04	10.12	1.23M
August 21, 2025	10.04	10.12	10.12	10.22	9.99	475,332
August 20, 2025	10.18	10.14	10.14	10.26	10	914,431
August 19, 2025	10.34	10.22	10.22	10.65	10.19	693,026
August 18, 2025	10.44	10.31	10.31	10.7	10.29	829,400
August 15, 2025	10.49	10.44	10.44	10.53	10.32	908,965
August 14, 2025	10.2	10.42	10.37	10.5	10.12	774,831
August 13, 2025	10.2	10.5	10.5	10.56	10.07	980,024
August 12, 2025	9.83	10.1	10.1	10.15	9.76	715,116
August 11, 2025	10.05	9.75	9.75	10.23	9.74	805,300
August 08, 2025	10.24	9.96	9.96	10.27	9.87	840,976
August 07, 2025	10.39	10.24	10.24	10.41	10.04	892,543
August 06, 2025	10.23	10.27	10.27	10.35	10.1	979,531
August 05, 2025	10.14	10.25	10.25	10.38	9.98	1.31M
August 04, 2025	9.44	10.11	10.11	10.24	9.44	1.27M
August 01, 2025	10.25	9.42	9.42	10.46	9.02	2.35M
July 31, 2025	10.74	10.78	10.78	11.03	10.65	1.62M
July 30, 2025	11.1	10.84	10.84	11.3	10.8	1.06M
July 29, 2025	11.19	11.21	11.21	11.38	11.06	905,500
July 28, 2025	11.14	11.18	11.18	11.23	11.03	994,008
July 25, 2025	10.99	11.14	11.14	11.15	10.86	786,405
July 24, 2025	11.16	10.94	10.94	11.33	10.92	839,358
July 23, 2025	11.22	11.23	11.23	11.31	11.05	1.25M
July 22, 2025	10.12	11.19	11.19	11.28	10.08	2.11M
July 21, 2025	10.02	10.01	10.01	10.28	9.96	1.03M
July 18, 2025	10.3	9.91	9.91	10.3	9.79	682,104
July 17, 2025	10.37	10.19	10.19	10.57	10.13	968,500
July 16, 2025	10.2	10.31	10.31	10.37	10.09	953,184
July 15, 2025	10.4	10.06	10.06	10.44	10.04	712,400
July 14, 2025	10.18	10.32	10.32	10.34	10	829,576
July 11, 2025	10.34	10.12	10.12	10.61	10.11	883,879
July 10, 2025	9.97	10.47	10.47	10.57	9.96	1.03M
July 09, 2025	9.66	9.95	9.95	9.98	9.6	1.12M
July 08, 2025	9.32	9.57	9.57	9.74	9.31	662,264
July 07, 2025	9.41	9.32	9.32	9.55	9.3	1M
July 03, 2025	9.52	9.51	9.51	9.59	9.44	453,430

eXp World Holdings, Inc. (EXPI) NASDAQ