eXp World Holdings Inc (EXPI)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -3.43811394892 | 10.18 | 10.35 | 9.4 | 1133590 | 9.9509693 | CS |
| 4 | -1.26 | -11.3615870153 | 11.09 | 11.9899 | 9.4 | 1069745 | 10.46509893 | CS |
| 12 | -2.9598 | -23.1418786846 | 12.7898 | 13.065 | 9.4 | 1150974 | 11.39108109 | CS |
| 26 | -1.78 | -15.3316106804 | 11.61 | 15.39 | 9.4 | 977884 | 12.48375669 | CS |
| 52 | -2.54 | -20.5335489086 | 12.37 | 15.39 | 8.91 | 1022843 | 11.93046059 | CS |
| 156 | -14.95 | -60.3309120258 | 24.78 | 26.32 | 8.91 | 1087391 | 14.28174643 | CS |
| 260 | 1.16 | 13.3794694348 | 8.67 | 166.47 | 6.51 | 1064039 | 25.97126287 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 9.92 | 0.03 | 0.30 | 9.8699999 | 10.055 | 9.742 | 816278 |
| 1741304100 | 9.89 | -0.15 | -1.49 | 9.925 | 10.21 | 9.8699999 | 923476 |
| 1741217700 | 10.04 | 0.09 | 0.90 | 9.99 | 10.08 | 9.83 | 1065281 |
| 1741131300 | 9.95 | 0.2 | 2.05 | 9.51 | 10.1482 | 9.4 | 1144495 |
| 1741044900 | 9.75 | -0.36 | -3.56 | 10.125 | 10.35 | 9.7 | 1223680 |
| 1740785700 | 10.11 | -0.1 | -0.98 | 10.18 | 10.26 | 9.91 | 1311020 |
| 1740699300 | 10.21 | -0.25 | -2.39 | 10.48 | 10.71 | 10.19 | 1001325 |
| 1740612900 | 10.46 | -0.04 | -0.38 | 10.56 | 10.76 | 10.315 | 1347836 |
| 1740526500 | 10.5 | 0.3 | 2.94 | 10.275 | 10.59 | 10.2 | 1873565 |
| 1740440100 | 10.2 | -0.06 | -0.58 | 10.125 | 10.4225 | 9.96 | 1666955 |
| 1740180900 | 10.26 | -1.08 | -9.52 | 11.98 | 11.9899 | 10.21 | 1918221 |
| 1740094500 | 11.34 | 0.03 | 0.27 | 11.25 | 11.4 | 11.04 | 1394317 |
| 1740008100 | 11.31 | 0.07 | 0.62 | 11.12 | 11.495 | 11.11 | 1172372 |
| 1739921700 | 11.24 | 0.31 | 2.84 | 10.8 | 11.26 | 10.79 | 793240 |
| 1739576100 | 10.93 | 0.17 | 1.58 | 10.86 | 11 | 10.73 | 529220 |
| 1739489700 | 10.76 | 0.23 | 2.18 | 10.61 | 10.811 | 10.4336 | 478775 |
| 1739403300 | 10.53 | -0.24 | -2.18 | 10.495 | 10.63 | 10.36 | 539486 |
| 1739316900 | 10.765 | -0.12 | -1.06 | 10.74 | 10.905 | 10.67 | 632906 |
| 1739230500 | 10.88 | 0.05 | 0.46 | 10.92 | 11.1 | 10.83 | 630131 |
| 1738971300 | 10.83 | -0.27 | -2.43 | 11.09 | 11.18 | 10.76 | 678853 |
| 1738884900 | 11.1 | -0.05 | -0.45 | 11.16 | 11.265 | 10.995 | 633835 |
| 1738798500 | 11.15 | 0.02 | 0.18 | 11.17 | 11.285 | 11.095 | 463939 |
| 1738712100 | 11.13 | 0.17 | 1.55 | 10.94 | 11.145 | 10.86 | 560186 |
| 1738625700 | 10.96 | -0.42 | -3.69 | 10.98 | 11.26 | 10.82 | 796102 |
| 1738366500 | 11.38 | -0.12 | -1.04 | 11.54 | 11.7 | 11.19 | 912153 |
| 1738280100 | 11.5 | 0.14 | 1.23 | 11.5 | 11.6641 | 11.3401 | 658909 |
| 1738193700 | 11.36 | -0.4 | -3.40 | 11.7 | 11.76 | 11.18 | 729424 |
| 1738107300 | 11.76 | 0.33 | 2.89 | 11.34 | 11.88 | 11.16 | 1234032 |
| 1738020900 | 11.43 | 0.33 | 2.97 | 11.01 | 11.64 | 11 | 1044946 |
| 1737761700 | 11.1 | -0.03 | -0.27 | 11.08 | 11.26 | 11 | 814347 |
| 1737675300 | 11.13 | 0 | 0.00 | 11.13 | 11.13 | 11.13 | 0 |
| 1737588900 | 11.13 | -0.23 | -2.02 | 11.22 | 11.43 | 11.13 | 598190 |
| 1737502500 | 11.36 | 0.13 | 1.16 | 11.3891 | 11.675 | 11.22 | 1012509 |
| 1737156900 | 11.23 | -0.31 | -2.69 | 11.67 | 11.84 | 11.21 | 1055308 |
| 1737070500 | 11.54 | 0.22 | 1.94 | 11.32 | 11.61 | 11.1 | 1071903 |
| 1736984100 | 11.32 | 0.83 | 7.91 | 10.94 | 11.6 | 10.73 | 1557341 |
| 1736897700 | 10.49 | -0.4 | -3.67 | 10.93 | 11.08 | 10.48 | 733136 |
| 1736811300 | 10.89 | -0.01 | -0.09 | 10.8 | 10.9 | 10.6 | 831243 |
| 1736552100 | 10.9 | -0.32 | -2.85 | 10.9 | 11 | 10.66 | 952483 |
| 1736379300 | 11.22 | 0.09 | 0.81 | 11 | 11.41 | 10.85 | 917561 |
| 1736292900 | 11.13 | -0.31 | -2.71 | 11.47 | 11.64 | 11.08 | 1022073 |
| 1736206500 | 11.44 | 0.03 | 0.26 | 11.46 | 11.7 | 11.33 | 1089078 |
| 1735947300 | 11.41 | 0.07 | 0.62 | 11.41 | 11.52 | 11.2 | 1146788 |
| 1735860900 | 11.34 | -0.17 | -1.48 | 11.5712 | 11.86 | 11.31 | 800383 |
| 1735688100 | 11.51 | -0.17 | -1.46 | 11.75 | 11.89 | 11.49 | 927677 |
| 1735601700 | 11.68 | -0.12 | -1.02 | 11.68 | 11.79 | 11.34 | 850206 |
| 1735342500 | 11.8 | -0.16 | -1.34 | 11.785 | 11.9589 | 11.511 | 859113 |
| 1735256100 | 11.96 | 0.14 | 1.18 | 11.8 | 12.07 | 11.61 | 769221 |
| 1735077840 | 11.82 | -0.24 | -1.99 | 12.07 | 12.13 | 11.75 | 661267 |
| 1734996900 | 12.06 | -0.75 | -5.85 | 12.71 | 12.71 | 11.95 | 1402517 |
| 1734737700 | 12.81 | 1.21 | 10.43 | 11.56 | 12.84 | 11.52 | 10016810 |
| 1734651300 | 11.6 | -0.03 | -0.26 | 11.85 | 11.9687 | 11.405 | 1362657 |
| 1734564900 | 11.63 | -0.95 | -7.55 | 12.5516 | 12.76 | 11.55 | 1252160 |
| 1734478500 | 12.58 | -0.32 | -2.48 | 12.91 | 12.96 | 12.49 | 718305 |
| 1734392100 | 12.9 | 0.04 | 0.31 | 12.72 | 13.065 | 12.72 | 1265174 |
| 1734132900 | 12.86 | -0.02 | -0.16 | 12.7898 | 12.975 | 12.4925 | 1106479 |
| 1734046500 | 12.88 | 0.01 | 0.08 | 12.99 | 13.349 | 12.8 | 685171 |
| 1733960100 | 12.87 | -0.22 | -1.68 | 13.26 | 13.42 | 12.86 | 742409 |
| 1733873700 | 13.09 | 0.09 | 0.69 | 12.94 | 13.1679 | 12.72 | 876998 |
| 1733787300 | 13 | -0.28 | -2.11 | 13.6 | 13.6 | 12.98 | 808830 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
