Exp Realty International (NQ: EXPI )

60.12 USD +0.52 (+0.87%)
Streaming Delayed Price Updated: 1:53 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 64.36 66.00 58.11 59.60 1,836,511 -6.19(-9.41%)
Feb 24, 2021 65.34 66.99 62.55 65.79 1,503,770 +2.34(+3.69%)
Feb 23, 2021 63.85 67.15 56.70 63.45 2,387,137 -6.86(-9.76%)
Feb 22, 2021 69.27 73.18 68.36 70.31 1,273,350 -1.11(-1.55%)
Feb 19, 2021 70.85 73.06 69.71 71.42 1,455,000 +2.71(+3.94%)
Feb 18, 2021 70.68 72.38 68.21 68.71 1,494,066 -4.20(-5.76%)
Feb 17, 2021 79.48 80.50 71.00 72.91 2,406,271 -7.03(-8.79%)
Feb 16, 2021 89.00 90.00 75.79 79.94 3,299,370 +2.06(+2.64%)
Feb 12, 2021 70.18 79.26 68.55 77.89 2,126,800 +4.97(+6.82%)
Feb 11, 2021 71.50 77.73 69.00 72.92 3,282,698 +4.75(+6.96%)
Feb 10, 2021 78.32 78.98 65.64 68.17 5,664,444 -12.36(-15.34%)
Feb 09, 2021 76.23 83.24 75.68 80.53 3,001,686 +5.43(+7.23%)
Feb 08, 2021 71.32 78.11 70.25 75.10 3,271,954 +7.61(+11.28%)
Feb 05, 2021 63.11 67.95 63.10 67.49 1,734,200 +4.62(+7.36%)
Feb 04, 2021 59.45 64.14 58.88 62.86 1,426,044 +3.35(+5.64%)
Feb 03, 2021 61.44 61.45 57.72 59.51 1,521,088 -0.45(-0.74%)
Feb 02, 2021 58.06 60.73 56.39 59.95 1,519,024 +2.42(+4.20%)
Feb 01, 2021 54.97 57.63 52.75 57.53 1,164,656 +4.24(+7.96%)
Jan 29, 2021 54.18 55.35 52.27 53.29 1,364,600 -0.59(-1.09%)
Jan 28, 2021 55.01 56.91 50.54 53.88 1,704,442 -0.34(-0.63%)
Jan 27, 2021 57.31 58.06 53.00 54.22 2,493,036 -4.66(-7.91%)
Jan 26, 2021 55.50 60.00 54.15 58.88 2,464,362 +4.31(+7.90%)
Jan 25, 2021 52.45 56.19 51.58 54.57 2,508,752 +3.11(+6.04%)
Jan 22, 2021 48.92 51.55 48.14 51.46 1,833,600 +2.59(+5.31%)
Jan 21, 2021 46.18 50.04 45.45 48.87 2,328,766 +2.69(+5.81%)
Jan 20, 2021 42.74 48.75 42.22 46.18 4,401,696 +6.33(+15.87%)
Jan 19, 2021 39.49 40.01 37.54 39.85 1,354,714 +0.87(+2.23%)
Jan 15, 2021 38.72 39.17 36.56 38.99 1,294,600 +0.28(+0.72%)
Jan 14, 2021 37.68 40.00 37.54 38.71 1,272,124 +1.02(+2.71%)
Jan 13, 2021 37.68 38.69 37.42 37.69 1,066,306 -0.06(-0.17%)
Jan 12, 2021 36.78 38.27 35.88 37.75 1,289,254 +1.01(+2.75%)
Jan 11, 2021 36.50 38.57 35.13 36.74 2,239,710 -0.44(-1.18%)
Jan 08, 2021 34.40 37.68 33.71 37.18 3,051,600 +4.15(+12.55%)
Jan 07, 2021 30.92 33.08 30.50 33.03 1,985,944 +2.65(+8.72%)
Jan 06, 2021 31.08 31.55 29.42 30.39 2,458,096 -0.98(-3.12%)
Jan 05, 2021 30.31 32.00 30.18 31.36 1,508,144 +0.67(+2.18%)
Jan 04, 2021 31.59 31.92 30.05 30.70 1,698,076 -0.86(-2.74%)
Dec 31, 2020 31.56 31.56 31.56 1,256,636 -1.99(-5.93%)
Dec 30, 2020 34.97 35.03 33.39 33.55 1,256,636 -0.52(-1.53%)
Dec 29, 2020 35.54 36.38 33.08 34.07 2,293,896 +0.13(+0.40%)
Dec 28, 2020 40.12 40.48 33.69 33.94 2,831,694 -5.38(-13.68%)
Dec 24, 2020 39.24 41.31 39.11 39.31 834,200 -0.12(-0.32%)
Dec 23, 2020 41.17 41.25 39.22 39.44 1,242,048 -1.36(-3.33%)
Dec 22, 2020 40.60 41.97 38.73 40.80 2,172,418 +0.95(+2.38%)
Dec 21, 2020 37.32 40.24 37.05 39.85 1,719,256 +1.48(+3.86%)
Dec 18, 2020 38.53 39.30 37.03 38.37 2,238,400 +0.31(+0.83%)
Dec 17, 2020 36.42 38.32 36.17 38.05 2,084,160 +2.01(+5.59%)
Dec 16, 2020 36.53 36.97 35.33 36.04 1,867,550 -0.32(-0.88%)
Dec 15, 2020 34.56 36.42 33.71 36.36 1,624,486 +2.15(+6.30%)
Dec 14, 2020 34.79 35.19 33.58 34.21 2,139,942 +0.69(+2.04%)
Dec 11, 2020 31.30 34.58 31.25 33.52 3,531,400 +2.66(+8.62%)
Dec 10, 2020 29.25 30.95 28.76 30.86 1,208,390 +1.65(+5.65%)
Dec 09, 2020 29.27 31.22 28.75 29.21 1,971,876 -0.12(-0.39%)
Dec 08, 2020 29.59 30.39 29.13 29.33 1,842,154 -0.21(-0.73%)
Dec 07, 2020 28.53 29.92 28.53 29.54 1,185,082 +1.22(+4.31%)
Dec 04, 2020 28.72 29.19 27.80 28.32 1,081,400 -0.10(-0.35%)
Dec 03, 2020 26.97 28.88 26.57 28.42 1,560,346 +1.60(+5.97%)
Dec 02, 2020 26.72 27.01 25.50 26.82 1,094,854 -0.15(-0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.