Historical Data for eXp World Holdings Inc. (EXPI)

$ 53.345   -0.805 (-1.49%) Volume: 725.08k 3:12 PM EST Nov 30, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/30/20 55.00 55.5284 49.50 53.345 725.08k -0.805 -1.49% 53.345 37.81m 10,751
11/27/20 52.66 55.45 52.25 54.15 536.58k 2.17 4.17% 54.15 28.99m 7,111
11/25/20 50.7302 52.50 49.77 51.98 670.9k 1.96 3.92% 51.98 34.64m 9,359
11/24/20 51.39 53.21 48.61 50.02 1.13m -0.55 -1.09% 50.02 57.68m 14,139
11/23/20 49.15 51.29 46.83 50.57 1.35m 2.01 4.14% 50.57 66.84m 14,967
11/20/20 45.39 49.601 43.4343 48.56 1.93m 3.08 6.77% 48.56 91.43m 17,631
11/19/20 42.66 46.85 42.51 45.48 897.88k 2.25 5.20% 45.48 40.86m 11,521
11/18/20 43.70 43.98 41.69 43.23 797.3k -0.38 -0.87% 43.23 34.18m 10,385
11/17/20 42.975 44.31 41.53 43.61 738.71k 0.39 0.90% 43.61 31.94m 10,505
11/16/20 43.29 44.7439 42.32 43.22 591.36k -0.72 -1.64% 43.22 25.57m 7,307
11/13/20 45.17 46.00 42.93 43.94 698.89k -1.04 -2.31% 43.94 30.7m 9,611
11/12/20 44.24 47.74 44.10 44.98 941.66k 0.47 1.06% 44.98 43.41m 11,092
11/11/20 42.10 45.525 41.90 44.51 785.66k 3.40 8.27% 44.51 34.67m 10,428
11/10/20 44.7167 44.79 40.02 41.11 1.09m -0.55 -1.32% 41.11 45.38m 13,522
11/09/20 51.02 51.39 41.605 41.66 1.58m -5.96 -12.52% 41.66 71.83m 17,491
11/06/20 48.13 48.24 45.61 47.62 686.87k -0.92 -1.90% 47.62 32.17m 7,563
11/05/20 47.94 48.75 46.20 48.54 727.66k 1.92 4.12% 48.54 34.68m 8,108
11/04/20 44.16 47.00 43.3265 46.62 744.4k 3.41 7.89% 46.62 34.1m 8,406
11/03/20 42.12 43.59 40.7832 43.21 512.85k 1.68 4.05% 43.21 21.89m 6,676
11/02/20 43.646 44.1226 40.82 41.53 654.61k -0.86 -2.03% 41.53 27.67m 9,652
10/30/20 47.50 48.47 42.06 42.39 1.16m -5.71 -11.87% 42.39 50.73m 13,823