Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EXPI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 12.43 | 0.13 | 1.06% | 12.24 | 12.57 | 12.08 | 813,775 |
| May 17 2024 | 12.30 | -0.57 | -4.43% | 12.87 | 12.93 | 12.28 | 1,010,900 |
| May 16 2024 | 12.87 | 0.04 | 0.31% | 12.83 | 12.9382 | 12.57 | 776,281 |
| May 15 2024 | 12.83 | -0.10 | -0.77% | 13.29 | 13.40 | 12.495 | 1,060,150 |
| May 14 2024 | 12.93 | 0.36 | 2.86% | 12.89 | 13.39 | 12.83 | 1,575,428 |
| May 13 2024 | 12.57 | 0.20 | 1.62% | 12.50 | 13.35 | 12.48 | 1,664,366 |
| May 10 2024 | 12.37 | -0.03 | -0.24% | 12.40 | 12.68 | 12.22 | 858,308 |
| May 09 2024 | 12.40 | 0.55 | 4.64% | 11.95 | 12.42 | 11.95 | 754,194 |
| May 08 2024 | 11.85 | -0.25 | -2.07% | 11.84 | 12.02 | 11.65 | 696,311 |
| May 07 2024 | 12.10 | 0.13 | 1.09% | 12.05 | 12.3799 | 12.01 | 919,496 |
| May 06 2024 | 11.97 | 0.35 | 3.01% | 11.74 | 11.99 | 11.60 | 842,853 |
| May 03 2024 | 11.62 | 0.37 | 3.29% | 11.62 | 12.175 | 11.40 | 1,462,512 |
| May 02 2024 | 11.25 | 1.10 | 10.84% | 10.53 | 11.58 | 10.47 | 2,368,329 |
| May 01 2024 | 10.15 | 0.19 | 1.91% | 9.97 | 10.32 | 9.29 | 2,628,234 |
| Apr 30 2024 | 9.96 | -0.33 | -3.21% | 10.07 | 10.34 | 9.94 | 1,111,175 |
| Apr 29 2024 | 10.29 | 0.17 | 1.68% | 10.29 | 10.4858 | 10.17 | 790,079 |
| Apr 26 2024 | 10.12 | 0.15 | 1.50% | 10.09 | 10.3633 | 9.99 | 851,421 |
| Apr 25 2024 | 9.97 | -0.37 | -3.58% | 10.105 | 10.20 | 9.935 | 878,664 |
| Apr 24 2024 | 10.34 | -0.20 | -1.90% | 10.50 | 10.765 | 10.295 | 886,938 |
| Apr 23 2024 | 10.54 | 0.51 | 5.08% | 9.97 | 10.64 | 9.93 | 1,096,052 |
| Apr 22 2024 | 10.03 | 0.18 | 1.83% | 9.90 | 10.13 | 9.83 | 898,910 |
| Apr 19 2024 | 9.85 | -0.15 | -1.50% | 9.95 | 10.08 | 9.76 | 1,041,974 |
| Apr 18 2024 | 10.00 | 0.25 | 2.56% | 9.80 | 10.18 | 9.63 | 838,317 |
| Apr 17 2024 | 9.75 | 0.05 | 0.52% | 9.73 | 9.99 | 9.71 | 776,336 |
| Apr 16 2024 | 9.70 | -0.02 | -0.21% | 9.605 | 9.835 | 9.50 | 768,315 |
| Apr 15 2024 | 9.72 | -0.12 | -1.22% | 9.79 | 9.83 | 9.54 | 1,199,121 |
| Apr 12 2024 | 9.84 | -0.33 | -3.24% | 10.05 | 10.14 | 9.73 | 744,077 |
| Apr 11 2024 | 10.17 | 0.48 | 4.95% | 9.88 | 10.238 | 9.70 | 1,292,681 |
| Apr 10 2024 | 9.69 | -0.80 | -7.63% | 9.99 | 9.99 | 9.495 | 1,141,093 |
| Apr 09 2024 | 10.49 | 0.39 | 3.86% | 10.20 | 10.79 | 10.12 | 984,331 |
| Apr 08 2024 | 10.10 | 0.04 | 0.40% | 10.08 | 10.43 | 9.90 | 1,022,988 |
| Apr 05 2024 | 10.06 | -0.60 | -5.63% | 10.56 | 10.56 | 9.765 | 1,045,913 |
| Apr 04 2024 | 10.66 | -0.04 | -0.37% | 10.85 | 11.23 | 10.55 | 1,127,554 |
| Apr 03 2024 | 10.70 | 0.55 | 5.42% | 10.22 | 10.75 | 9.995 | 904,400 |
| Apr 02 2024 | 10.15 | 0.03 | 0.30% | 9.91 | 10.22 | 9.86 | 1,200,119 |
| Apr 01 2024 | 10.12 | -0.21 | -2.03% | 10.41 | 10.52 | 9.7498 | 1,187,455 |
| Mar 28 2024 | 10.33 | 0.32 | 3.20% | 10.00 | 10.55 | 10.00 | 1,401,483 |
| Mar 27 2024 | 10.01 | 0.32 | 3.30% | 9.79 | 10.25 | 9.74 | 1,281,443 |
| Mar 26 2024 | 9.69 | 0.04 | 0.41% | 9.78 | 9.98 | 9.68 | 907,636 |
| Mar 25 2024 | 9.65 | -0.10 | -1.03% | 9.79 | 9.96 | 9.51 | 830,650 |
| Mar 22 2024 | 9.75 | 0.04 | 0.41% | 9.63 | 10.07 | 9.6201 | 1,249,800 |
| Mar 21 2024 | 9.71 | 0.25 | 2.64% | 9.56 | 9.93 | 9.56 | 1,234,562 |
| Mar 20 2024 | 9.46 | 0.21 | 2.27% | 9.25 | 9.64 | 9.13 | 1,440,835 |
| Mar 19 2024 | 9.25 | 0.01 | 0.05% | 9.08 | 9.63 | 8.91 | 1,809,367 |
| Mar 18 2024 | 9.245 | -0.75 | -7.46% | 9.99 | 10.38 | 9.16 | 3,026,241 |
| Mar 15 2024 | 9.99 | -1.10 | -9.92% | 10.98 | 11.18 | 9.85 | 5,191,332 |
| Mar 14 2024 | 11.09 | -1.03 | -8.50% | 12.12 | 12.12 | 11.03 | 1,151,107 |
| Mar 13 2024 | 12.12 | -0.23 | -1.86% | 12.21 | 12.76 | 12.11 | 789,897 |
| Mar 12 2024 | 12.35 | -0.45 | -3.52% | 12.74 | 12.815 | 12.30 | 768,881 |
| Mar 11 2024 | 12.80 | -0.11 | -0.85% | 12.83 | 13.24 | 12.78 | 772,408 |
| Mar 08 2024 | 12.91 | 0.13 | 1.02% | 13.00 | 13.515 | 12.89 | 973,901 |
| Mar 07 2024 | 12.78 | 0.50 | 4.07% | 12.37 | 12.90 | 12.15 | 1,000,358 |
| Mar 06 2024 | 12.28 | 0.13 | 1.07% | 12.46 | 12.71 | 12.25 | 909,996 |
| Mar 05 2024 | 12.15 | -0.30 | -2.41% | 12.25 | 12.29 | 11.95 | 867,362 |
| Mar 04 2024 | 12.45 | -0.35 | -2.73% | 12.84 | 12.9126 | 12.40 | 1,220,264 |
| Mar 01 2024 | 12.80 | -0.30 | -2.29% | 13.13 | 13.37 | 12.685 | 1,303,829 |
| Feb 29 2024 | 13.10 | 0.42 | 3.31% | 12.97 | 13.49 | 12.67 | 1,580,575 |
| Feb 28 2024 | 12.68 | 0.40 | 3.26% | 12.04 | 12.7276 | 11.97 | 1,156,065 |
| Feb 27 2024 | 12.28 | 0.56 | 4.78% | 11.90 | 12.46 | 11.83 | 1,499,696 |
| Feb 26 2024 | 11.72 | 0.82 | 7.52% | 10.79 | 11.745 | 10.78 | 1,262,523 |
| Feb 23 2024 | 10.90 | -0.18 | -1.62% | 10.90 | 11.28 | 10.57 | 1,273,719 |
| Feb 22 2024 | 11.08 | 0.01 | 0.09% | 11.13 | 11.39 | 10.98 | 1,172,739 |
| Feb 21 2024 | 11.07 | 0.01 | 0.09% | 10.99 | 11.12 | 10.81 | 948,723 |
