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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.3	11.12	11.12	11.37	11.02	786,600
December 03, 2025	11.19	11.31	11.31	11.39	11.19	572,500
December 02, 2025	11.14	11.26	11.26	11.34	11.02	645,300
December 01, 2025	11.09	11.13	11.13	11.29	11.03	859,109
November 28, 2025	11.49	11.35	11.35	11.58	11.17	551,368
November 26, 2025	11.62	11.5	11.5	11.68	11.42	1.33M
November 25, 2025	11.87	11.8	11.8	12.23	11.79	1.93M
November 24, 2025	11.1	11.73	11.73	11.88	11.08	1.9M
November 21, 2025	10.23	11.09	11.09	11.11	10.23	1.28M
November 20, 2025	10.64	10.23	10.23	10.86	10.2	7.25M
November 19, 2025	10.79	10.58	10.58	10.83	10.44	1.87M
November 18, 2025	10.48	10.78	10.78	10.87	10.37	893,205
November 17, 2025	10.73	10.49	10.49	10.74	10.44	2.18M
November 14, 2025	10.71	10.79	10.79	10.83	10.57	992,205
November 13, 2025	10.71	10.9	10.9	10.98	10.53	1.03M
November 12, 2025	11.04	10.8	10.8	11.09	10.58	1.36M
November 11, 2025	10.65	11.07	11.07	11.16	10.65	6.96M
November 10, 2025	10.96	10.59	10.59	10.99	10.35	1.43M
November 07, 2025	10.82	10.8	10.8	11.45	9.85	3.21M
November 06, 2025	10.01	9.7	9.7	10.09	9.6	1.79M
November 05, 2025	9.91	10.05	10.05	10.11	9.85	1.38M
November 04, 2025	10.08	9.89	9.89	10.22	9.89	1.09M
November 03, 2025	10.06	10.01	10.01	10.18	9.96	1.15M
October 31, 2025	10.06	10.24	10.24	10.25	9.9	1.11M
October 30, 2025	10.34	10.06	10.06	10.43	10.05	937,121
October 29, 2025	11.03	10.44	10.44	11.05	10.41	1.07M
October 28, 2025	11.25	11.09	11.09	11.31	11.03	719,305
October 27, 2025	11.33	11.29	11.29	11.5	11.21	910,500
October 24, 2025	11.24	11.33	11.33	11.56	11.13	1.14M
October 23, 2025	11.09	11.07	11.07	11.29	10.99	566,800
October 22, 2025	10.94	11.04	11.04	11.08	10.85	599,494
October 21, 2025	10.9	10.97	10.97	11.16	10.85	663,323
October 20, 2025	10.82	10.96	10.96	11	10.73	746,828
October 17, 2025	10.75	10.71	10.71	10.81	10.64	918,707
October 16, 2025	10.92	10.82	10.82	11.08	10.79	894,502
October 15, 2025	11.11	10.91	10.91	11.23	10.9	692,400
October 14, 2025	10.42	10.98	10.98	11.06	10.42	916,488
October 13, 2025	10.59	10.51	10.51	10.66	10.42	652,415
October 10, 2025	10.68	10.42	10.42	10.81	10.41	1.45M
October 09, 2025	10.91	10.63	10.63	10.99	10.61	934,445
October 08, 2025	10.89	10.89	10.89	10.89	10.65	678,970
October 07, 2025	10.8	10.8	10.8	10.88	10.62	1.11M
October 06, 2025	10.77	10.81	10.81	11.01	10.46	998,700
October 03, 2025	10.71	10.74	10.74	11.11	10.68	1.23M
October 02, 2025	10.42	10.64	10.64	10.67	10.21	948,849
October 01, 2025	10.51	10.41	10.41	10.8	10.17	1.75M
September 30, 2025	11.11	10.66	10.66	11.11	10.62	1.55M
September 29, 2025	11.12	11.12	11.12	11.33	10.95	1.14M
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

eXp World Holdings, Inc. (EXPI) NASDAQ