Exp Realty International (NQ: EXPI )

33.52 USD -0.58 (-1.70%)
Official Closing Price Updated: 7:56 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 34.74 35.65 33.10 33.52 1,839,815 -0.58(-1.70%)
Apr 21, 2021 31.70 34.38 31.20 34.10 1,711,573 +1.76(+5.44%)
Apr 20, 2021 33.44 34.48 31.72 32.34 1,929,360 -1.61(-4.74%)
Apr 19, 2021 35.36 36.71 33.72 33.95 2,265,250 -2.75(-7.49%)
Apr 16, 2021 37.05 37.43 35.52 36.70 1,404,700 -1.16(-3.06%)
Apr 15, 2021 37.81 38.33 36.78 37.86 1,235,169 +0.54(+1.45%)
Apr 14, 2021 38.13 39.01 36.58 37.32 1,872,935 -0.83(-2.18%)
Apr 13, 2021 38.87 39.97 37.51 38.15 2,343,269 -1.16(-2.95%)
Apr 12, 2021 41.50 41.51 38.70 39.31 1,717,496 -2.49(-5.96%)
Apr 09, 2021 42.43 42.75 40.03 41.80 1,441,300 -1.77(-4.06%)
Apr 08, 2021 42.45 44.75 42.23 43.57 1,592,841 +2.04(+4.91%)
Apr 07, 2021 42.78 43.13 40.91 41.53 1,262,159 -1.39(-3.24%)
Apr 06, 2021 42.41 44.32 41.90 42.92 1,481,193 +0.77(+1.83%)
Apr 05, 2021 46.17 46.49 41.80 42.15 1,976,139 -3.17(-6.99%)
Apr 01, 2021 46.72 48.60 44.30 45.32 1,737,000 -0.23(-0.50%)
Mar 31, 2021 44.69 46.68 44.60 45.55 2,192,893 +1.62(+3.69%)
Mar 30, 2021 42.33 44.48 40.60 43.93 1,689,723 +0.83(+1.93%)
Mar 29, 2021 46.73 47.18 42.55 43.10 1,776,612 -4.84(-10.10%)
Mar 26, 2021 45.82 49.14 45.11 47.94 2,231,300 +2.29(+5.02%)
Mar 25, 2021 41.01 46.00 41.01 45.65 1,705,170 +2.11(+4.85%)
Mar 24, 2021 47.00 47.53 43.20 43.54 1,499,994 -2.75(-5.94%)
Mar 23, 2021 50.74 51.21 45.84 46.29 1,901,509 -4.90(-9.57%)
Mar 22, 2021 51.49 53.20 50.05 51.19 1,271,236 -0.54(-1.04%)
Mar 19, 2021 49.31 51.91 46.61 51.73 2,288,400 +4.00(+8.38%)
Mar 18, 2021 53.00 54.37 47.10 47.73 2,949,895 -8.23(-14.71%)
Mar 17, 2021 52.35 56.27 50.50 55.96 3,098,011 +0.21(+0.38%)
Mar 16, 2021 56.93 59.77 53.66 55.75 2,826,152 -0.04(-0.07%)
Mar 15, 2021 54.74 57.57 51.27 55.79 3,216,949 +3.33(+6.35%)
Mar 12, 2021 46.92 52.90 45.50 52.46 2,936,400 +2.01(+3.98%)
Mar 11, 2021 48.14 51.67 46.67 50.45 2,942,337 +4.55(+9.91%)
Mar 10, 2021 48.61 49.18 45.33 45.90 2,401,642 -0.05(-0.11%)
Mar 09, 2021 44.42 49.50 43.50 45.95 3,496,357 +4.77(+11.58%)
Mar 08, 2021 44.89 45.91 40.10 41.18 2,358,781 -2.93(-6.64%)
Mar 05, 2021 47.77 47.77 38.21 44.11 3,925,300 -1.20(-2.65%)
Mar 04, 2021 51.83 54.23 43.23 45.31 3,861,086 -8.92(-16.45%)
Mar 03, 2021 62.10 62.74 53.42 54.23 2,360,917 -8.46(-13.49%)
Mar 02, 2021 69.21 71.90 62.39 62.69 1,426,240 -2.88(-4.39%)
Mar 01, 2021 62.67 66.42 61.27 65.57 1,285,579 +5.18(+8.58%)
Feb 26, 2021 59.34 62.48 57.28 60.39 1,567,700 +0.79(+1.33%)
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%)
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.