Skip to main content

Exp Realty International (NQ: EXPI )

10.15 +0.19 (+1.91%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 12.92 13.12 12.73 12.93 716,535 -0.09(-0.68%)
May 05, 2023 12.65 13.30 12.65 13.02 904,857 +0.51(+4.10%)
May 04, 2023 12.75 13.29 12.49 12.51 775,192 -0.28(-2.16%)
May 03, 2023 11.72 12.94 11.54 12.78 1,677,813 +1.52(+13.48%)
May 02, 2023 11.29 11.37 10.97 11.26 822,015 -0.24(-2.06%)
May 01, 2023 11.52 11.77 11.43 11.50 470,614 -0.03(-0.26%)
Apr 28, 2023 11.22 11.60 11.15 11.53 500,911 +0.30(+2.63%)
Apr 27, 2023 11.08 11.38 10.97 11.23 492,067 +0.32(+2.89%)
Apr 26, 2023 11.17 11.20 10.86 10.92 547,954 -0.11(-1.03%)
Apr 25, 2023 11.37 11.59 11.03 11.03 570,907 -0.50(-4.32%)
Apr 24, 2023 11.70 11.83 11.44 11.53 385,388 -0.23(-1.93%)
Apr 21, 2023 11.74 11.87 11.51 11.76 516,107 +0.05(+0.42%)
Apr 20, 2023 11.62 11.92 11.62 11.71 515,610 -0.14(-1.17%)
Apr 19, 2023 11.69 12.02 11.65 11.85 454,436 -0.02(-0.17%)
Apr 18, 2023 12.36 12.41 11.79 11.87 567,972 -0.44(-3.57%)
Apr 17, 2023 12.21 12.51 12.09 12.30 512,536 +0.03(+0.28%)
Apr 14, 2023 12.51 12.60 12.08 12.27 483,730 -0.23(-1.82%)
Apr 13, 2023 12.14 12.57 12.08 12.50 798,525 +0.51(+4.28%)
Apr 12, 2023 12.43 12.53 11.98 11.98 502,480 -0.15(-1.22%)
Apr 11, 2023 11.78 12.15 11.78 12.13 685,976 +0.29(+2.42%)
Apr 10, 2023 11.47 11.89 11.38 11.85 1,105,642 +0.17(+1.44%)
Apr 06, 2023 11.69 11.85 11.55 11.68 613,121 -0.03(-0.25%)
Apr 05, 2023 11.87 11.87 11.40 11.71 609,567 -0.27(-2.22%)
Apr 04, 2023 12.34 12.42 11.82 11.97 619,081 -0.37(-2.96%)
Apr 03, 2023 12.36 12.52 12.10 12.34 782,761 -0.18(-1.42%)
Mar 31, 2023 12.11 12.73 12.03 12.52 978,415 +0.48(+4.02%)
Mar 30, 2023 12.23 12.40 12.01 12.03 788,741 -0.05(-0.41%)
Mar 29, 2023 11.77 12.09 11.59 12.08 857,491 +0.51(+4.43%)
Mar 28, 2023 11.36 11.63 11.26 11.57 695,062 +0.08(+0.69%)
Mar 27, 2023 11.76 11.79 11.31 11.49 500,925 -0.14(-1.19%)
Mar 24, 2023 11.24 11.65 11.15 11.63 454,969 +0.28(+2.43%)
Mar 23, 2023 11.18 11.67 11.13 11.35 558,721 +0.27(+2.40%)
Mar 22, 2023 11.65 11.68 11.08 11.09 578,388 -0.62(-5.31%)
Mar 21, 2023 11.46 11.85 11.34 11.71 509,040 +0.46(+4.12%)
Mar 20, 2023 11.57 11.77 11.20 11.24 565,016 -0.44(-3.76%)
Mar 17, 2023 11.81 11.92 11.43 11.68 859,296 -0.16(-1.37%)
Mar 16, 2023 12.00 12.15 11.79 11.85 723,101 -0.35(-2.83%)
Mar 15, 2023 11.68 12.19 11.48 12.19 742,242 +0.28(+2.32%)
Mar 14, 2023 12.08 12.23 11.74 11.91 717,654 +0.22(+1.86%)
Mar 13, 2023 11.00 12.07 10.81 11.70 1,422,272 +0.63(+5.70%)
Mar 10, 2023 10.86 11.11 10.46 11.07 1,307,560 +0.20(+1.86%)
Mar 09, 2023 11.31 11.39 10.79 10.86 910,040 -0.54(-4.74%)
Mar 08, 2023 11.43 11.73 11.20 11.40 885,107 -0.08(-0.68%)
Mar 07, 2023 11.73 11.90 11.42 11.48 611,785 -0.30(-2.58%)
Mar 06, 2023 12.19 12.30 11.69 11.79 896,562 -0.34(-2.83%)
Mar 03, 2023 11.77 12.15 11.56 12.13 1,054,619 +0.49(+4.22%)
Mar 02, 2023 11.24 11.71 11.23 11.64 1,124,920 +0.07(+0.59%)
Mar 01, 2023 11.79 12.34 11.19 11.57 1,835,231 -0.29(-2.48%)
Feb 28, 2023 12.39 12.51 11.84 11.87 1,717,851 -0.51(-4.13%)
Feb 27, 2023 12.52 12.66 12.32 12.38 933,629 +0.09(+0.72%)
Feb 24, 2023 12.31 12.45 11.89 12.29 1,262,511 -0.62(-4.79%)
Feb 23, 2023 13.38 13.52 12.38 12.91 1,105,031 -0.28(-2.09%)
Feb 22, 2023 13.29 13.44 12.97 13.18 1,081,032 -0.07(-0.52%)
Feb 21, 2023 14.01 14.29 13.20 13.25 1,258,359 -1.27(-8.73%)
Feb 17, 2023 15.00 15.14 14.34 14.52 1,066,913 -0.69(-4.52%)
Feb 16, 2023 15.11 15.73 14.98 15.21 684,519 -0.42(-2.70%)
Feb 15, 2023 15.41 15.83 15.41 15.63 686,252 +0.12(+0.76%)
Feb 14, 2023 15.37 15.80 15.12 15.51 878,295 -0.16(-1.00%)
Feb 13, 2023 15.27 15.81 15.11 15.67 565,556 +0.46(+3.04%)
Feb 10, 2023 15.14 15.30 14.80 15.21 778,472 -0.23(-1.46%)
Feb 09, 2023 16.23 16.49 15.40 15.43 742,402 -0.50(-3.14%)
Feb 08, 2023 16.05 16.48 15.92 15.93 676,612 -0.23(-1.40%)
Feb 07, 2023 16.11 16.28 15.66 16.16 633,280 -0.01(-0.06%)
Feb 06, 2023 16.04 16.46 15.81 16.17 629,867 -0.39(-2.37%)
Feb 03, 2023 16.58 17.29 16.08 16.56 1,031,189 -0.83(-4.80%)
Feb 02, 2023 16.95 17.92 16.95 17.40 2,080,557 +1.09(+6.69%)
Feb 01, 2023 15.28 16.45 15.06 16.31 828,213 +0.99(+6.48%)
Jan 31, 2023 14.91 15.44 14.81 15.31 732,376 +0.44(+2.97%)
Jan 30, 2023 16.06 16.06 14.79 14.87 1,247,207 -1.68(-10.15%)
Jan 27, 2023 15.54 16.97 15.54 16.55 2,465,676 +0.89(+5.71%)
Jan 26, 2023 14.77 15.70 14.70 15.66 1,378,954 +1.21(+8.36%)
Jan 25, 2023 13.52 14.63 13.38 14.45 999,648 +0.45(+3.23%)
Jan 24, 2023 13.84 14.41 13.80 14.00 682,385 +0.00(+0.00%)
Jan 23, 2023 13.58 14.02 13.36 14.00 834,959 +0.39(+2.89%)
Jan 20, 2023 13.01 13.69 12.77 13.61 581,340 +0.80(+6.21%)
Jan 19, 2023 12.99 13.32 11.99 12.81 916,608 -0.54(-4.05%)
Jan 18, 2023 13.56 13.84 13.14 13.35 631,306 -0.02(-0.15%)
Jan 17, 2023 13.03 13.42 12.96 13.37 705,175 +0.20(+1.49%)
Jan 13, 2023 12.72 13.19 12.55 13.17 813,250 +0.17(+1.28%)
Jan 12, 2023 12.42 13.09 12.05 13.01 857,998 +0.58(+4.66%)
Jan 11, 2023 11.74 12.55 11.74 12.43 879,040 +0.65(+5.50%)
Jan 10, 2023 11.22 11.79 11.15 11.78 913,527 +0.47(+4.17%)
Jan 09, 2023 11.11 11.53 11.02 11.31 976,874 +0.39(+3.60%)
Jan 06, 2023 10.68 10.96 10.27 10.91 909,257 +0.26(+2.40%)
Jan 05, 2023 11.11 11.11 10.60 10.66 801,922 -0.71(-6.22%)
Jan 04, 2023 11.25 11.42 10.99 11.37 704,967 +0.20(+1.76%)
Jan 03, 2023 11.05 11.57 10.82 11.17 826,975 +0.28(+2.62%)
Dec 30, 2022 10.69 11.03 10.61 10.88 1,259,672 -0.04(-0.36%)
Dec 29, 2022 10.55 11.00 10.53 10.92 928,288 +0.54(+5.20%)
Dec 28, 2022 9.941 10.39 9.804 10.38 1,111,175 +0.36(+3.58%)
Dec 27, 2022 11.09 11.09 9.784 10.02 1,538,010 -1.12(-10.09%)
Dec 23, 2022 11.28 11.30 10.90 11.15 615,323 -0.18(-1.56%)
Dec 22, 2022 11.32 11.38 10.86 11.33 1,226,280 -0.23(-1.96%)
Dec 21, 2022 11.30 11.30 11.26 11.55 1,089,965 +0.40(+3.61%)
Dec 20, 2022 10.88 11.22 10.68 11.15 976,941 +0.11(+0.98%)
Dec 19, 2022 11.62 11.65 11.02 11.04 990,427 -0.64(-5.47%)
Dec 16, 2022 11.50 11.76 11.40 11.68 1,210,310 -0.03(-0.25%)
Dec 15, 2022 11.88 12.02 11.44 11.71 1,167,681 -0.55(-4.49%)
Dec 14, 2022 12.05 12.67 12.05 12.26 930,270 +0.14(+1.13%)
Dec 13, 2022 12.79 13.25 11.87 12.12 1,148,846 -0.09(-0.72%)
Dec 12, 2022 11.88 12.23 11.84 12.21 668,210 +0.27(+2.22%)
Dec 09, 2022 11.94 12.18 11.75 11.95 504,005 -0.16(-1.30%)
Dec 08, 2022 12.06 12.50 11.87 12.10 591,755 +0.10(+0.82%)
Dec 07, 2022 11.88 12.19 11.71 12.00 613,380 +0.02(+0.16%)
Dec 06, 2022 12.24 12.38 11.81 11.98 575,252 -0.25(-2.01%)
Dec 05, 2022 12.69 12.70 12.15 12.23 722,611 -0.60(-4.67%)
Dec 02, 2022 12.70 13.03 12.56 12.83 832,597 -0.29(-2.24%)
Dec 01, 2022 12.86 13.16 12.59 13.12 963,172 +0.28(+2.22%)
Nov 30, 2022 11.96 12.92 11.61 12.84 1,656,213 +0.87(+7.31%)
Nov 29, 2022 11.69 12.22 11.63 11.96 1,335,505 +0.32(+2.78%)
Nov 28, 2022 11.55 11.83 11.50 11.64 756,222 -0.10(-0.84%)
Nov 25, 2022 11.36 11.77 11.36 11.74 263,022 +0.08(+0.67%)
Nov 23, 2022 11.37 11.73 11.32 11.66 717,891 +0.35(+3.13%)
Nov 22, 2022 11.11 11.33 10.74 11.31 631,104 +0.10(+0.88%)
Nov 21, 2022 11.22 11.36 10.92 11.21 839,020 -0.23(-1.98%)
Nov 18, 2022 12.18 12.18 11.38 11.43 692,340 -0.35(-3.00%)
Nov 17, 2022 11.61 11.96 11.28 11.79 756,133 -0.25(-2.04%)
Nov 16, 2022 12.72 12.84 11.88 12.03 1,528,211 -0.93(-7.20%)
Nov 15, 2022 13.12 13.47 12.83 12.97 891,919 +0.35(+2.80%)
Nov 14, 2022 13.33 13.53 12.58 12.61 1,569,373 -0.97(-7.16%)
Nov 11, 2022 12.50 13.84 12.36 13.59 2,376,488 +1.22(+9.89%)
Nov 10, 2022 11.74 12.89 11.74 12.36 2,905,488 +1.52(+14.04%)
Nov 09, 2022 11.07 11.07 10.52 10.84 1,674,258 -0.40(-3.56%)
Nov 08, 2022 10.99 11.47 10.69 11.24 1,396,020 +0.32(+2.95%)
Nov 07, 2022 11.09 11.12 10.64 10.92 1,079,013 -0.10(-0.89%)
Nov 04, 2022 11.40 11.48 10.75 11.02 1,529,473 -0.15(-1.31%)
Nov 03, 2022 11.24 11.60 11.08 11.16 1,030,801 -0.32(-2.76%)
Nov 02, 2022 12.11 12.44 11.47 11.48 2,041,129 -1.46(-11.27%)
Nov 01, 2022 13.16 13.36 12.77 12.94 1,113,330 +0.06(+0.45%)
Oct 31, 2022 12.67 13.15 12.67 12.88 965,117 +0.07(+0.53%)
Oct 28, 2022 12.57 12.95 12.43 12.81 1,072,431 +0.23(+1.86%)
Oct 27, 2022 12.46 12.99 12.20 12.58 1,311,320 +0.29(+2.38%)
Oct 26, 2022 11.88 12.77 11.89 12.28 1,181,255 +0.01(+0.08%)
Oct 25, 2022 11.34 12.33 11.34 12.27 1,227,790 +0.97(+8.53%)
Oct 24, 2022 11.78 11.80 10.94 11.31 944,272 -0.57(-4.76%)
Oct 21, 2022 11.82 12.00 11.44 11.87 763,297 +0.07(+0.58%)
Oct 20, 2022 11.63 12.21 11.56 11.81 971,171 +0.19(+1.59%)
Oct 19, 2022 12.08 12.27 11.41 11.62 1,125,013 -0.72(-5.85%)
Oct 18, 2022 12.61 13.16 12.20 12.34 1,534,687 +0.26(+2.18%)
Oct 17, 2022 11.41 12.11 11.41 12.08 1,348,946 +1.03(+9.36%)
Oct 14, 2022 12.58 12.70 10.92 11.05 1,070,048 -1.24(-10.08%)
Oct 13, 2022 11.44 12.45 11.09 12.28 877,746 +0.21(+1.78%)
Oct 12, 2022 12.04 12.14 11.66 12.07 908,803 +0.07(+0.57%)
Oct 11, 2022 12.35 12.51 11.24 12.00 1,584,004 -0.45(-3.60%)
Oct 10, 2022 12.11 12.55 11.79 12.45 792,880 +0.42(+3.48%)
Oct 07, 2022 12.12 12.31 11.89 12.03 871,934 -0.52(-4.12%)
Oct 06, 2022 11.99 12.69 11.99 12.55 761,517 +0.52(+4.30%)
Oct 05, 2022 12.09 12.29 11.65 12.03 911,939 -0.44(-3.52%)
Oct 04, 2022 11.69 12.67 11.62 12.47 1,711,690 +1.14(+10.07%)
Oct 03, 2022 11.02 11.50 10.99 11.33 1,036,523 +0.40(+3.66%)
Sep 30, 2022 10.79 11.23 10.65 10.93 949,290 +0.14(+1.26%)
Sep 29, 2022 11.33 11.41 10.75 10.79 1,754,319 -0.71(-6.19%)
Sep 28, 2022 11.24 11.63 11.21 11.50 932,615 +0.29(+2.61%)
Sep 27, 2022 10.68 11.62 10.67 11.21 1,893,137 +0.66(+6.28%)
Sep 26, 2022 10.47 10.97 10.35 10.55 1,621,353 -0.03(-0.28%)
Sep 23, 2022 10.64 10.87 10.20 10.58 1,098,601 -0.28(-2.60%)
Sep 22, 2022 11.05 11.15 10.63 10.86 1,353,928 -0.35(-3.13%)
Sep 21, 2022 11.18 11.66 10.97 11.21 1,126,398 +0.16(+1.41%)
Sep 20, 2022 11.67 11.76 11.03 11.05 1,185,384 -0.79(-6.67%)
Sep 19, 2022 11.65 11.94 11.62 11.84 1,138,290 +0.06(+0.50%)
Sep 16, 2022 11.91 12.08 11.73 11.79 1,343,397 -0.38(-3.13%)
Sep 15, 2022 12.09 12.57 11.95 12.17 1,009,423 +0.01(+0.08%)
Sep 14, 2022 12.19 12.57 11.98 12.16 1,165,206 -0.03(-0.24%)
Sep 13, 2022 12.65 12.72 12.16 12.19 1,075,650 -1.18(-8.83%)
Sep 12, 2022 13.30 13.75 13.19 13.37 958,469 +0.11(+0.81%)
Sep 09, 2022 12.74 13.45 12.74 13.26 956,140 +0.69(+5.51%)
Sep 08, 2022 12.22 12.70 12.20 12.57 768,237 +0.07(+0.55%)
Sep 07, 2022 11.96 12.59 11.94 12.50 1,037,985 +0.54(+4.48%)
Sep 06, 2022 12.28 12.34 11.89 11.96 877,825 -0.32(-2.62%)
Sep 02, 2022 12.67 12.77 12.19 12.28 832,165 -0.25(-2.02%)
Sep 01, 2022 12.47 12.57 12.01 12.54 949,393 -0.07(-0.54%)
Aug 31, 2022 12.99 13.25 12.54 12.60 705,185 -0.23(-1.82%)
Aug 30, 2022 13.05 13.35 12.80 12.84 653,405 -0.05(-0.38%)
Aug 29, 2022 12.93 13.31 12.82 12.89 788,869 -0.27(-2.07%)
Aug 26, 2022 14.24 14.44 13.16 13.16 788,998 -1.01(-7.15%)
Aug 25, 2022 14.02 14.36 13.83 14.17 663,055 +0.30(+2.18%)
Aug 24, 2022 14.04 14.29 13.76 13.87 744,562 -0.06(-0.42%)
Aug 23, 2022 14.54 14.71 13.91 13.93 808,048 -0.57(-3.90%)
Aug 22, 2022 14.72 14.97 14.47 14.50 827,657 -0.62(-4.13%)
Aug 19, 2022 15.32 15.61 14.88 15.12 1,029,467 -0.76(-4.79%)
Aug 18, 2022 15.94 16.21 15.67 15.88 647,774 -0.08(-0.49%)
Aug 17, 2022 16.50 16.59 15.92 15.96 872,319 -0.92(-5.43%)
Aug 16, 2022 16.59 17.11 16.09 16.87 1,130,816 +0.12(+0.70%)
Aug 15, 2022 17.55 17.86 16.23 16.76 1,290,167 -0.98(-5.55%)
Aug 12, 2022 17.59 18.23 17.40 17.74 1,220,751 +0.40(+2.30%)
Aug 11, 2022 17.13 18.23 17.13 17.34 1,735,447 +0.04(+0.23%)
Aug 10, 2022 16.54 17.55 16.53 17.30 1,780,086 +1.47(+9.28%)
Aug 09, 2022 16.26 16.45 15.46 15.84 1,258,323 -0.73(-4.40%)
Aug 08, 2022 14.91 16.77 14.91 16.56 1,836,769 +1.71(+11.53%)
Aug 05, 2022 14.39 15.08 14.12 14.85 1,197,174 +0.12(+0.79%)
Aug 04, 2022 15.11 15.38 14.71 14.74 1,148,185 -0.35(-2.32%)
Aug 03, 2022 14.77 15.49 14.64 15.09 1,945,688 -0.36(-2.33%)
Aug 02, 2022 14.35 15.56 14.35 15.45 1,510,524 +0.82(+5.58%)
Aug 01, 2022 14.29 14.91 14.05 14.63 1,218,582 +0.18(+1.21%)
Jul 29, 2022 14.11 14.52 13.91 14.45 791,280 +0.26(+1.85%)
Jul 28, 2022 13.72 14.21 13.17 14.19 786,096 +0.42(+3.04%)
Jul 27, 2022 13.55 13.82 13.23 13.77 658,527 +0.54(+4.12%)
Jul 26, 2022 13.52 13.52 12.98 13.23 584,811 -0.48(-3.48%)
Jul 25, 2022 14.10 14.18 13.63 13.70 616,288 -0.49(-3.43%)
Jul 22, 2022 14.57 14.73 13.87 14.19 711,909 -0.37(-2.54%)
Jul 21, 2022 14.44 14.56 13.70 14.56 890,679 -0.02(-0.13%)
Jul 20, 2022 14.02 14.71 14.01 14.58 1,053,397 +0.64(+4.61%)
Jul 19, 2022 13.36 14.05 13.30 13.94 679,981 +0.80(+6.07%)
Jul 18, 2022 13.37 13.75 13.04 13.14 695,607 +0.01(+0.07%)
Jul 15, 2022 13.22 13.47 12.72 13.13 811,740 +0.24(+1.89%)
Jul 14, 2022 12.97 13.07 12.51 12.89 805,645 -0.18(-1.41%)
Jul 13, 2022 13.10 13.50 12.65 13.07 815,802 -0.32(-2.40%)
Jul 12, 2022 13.53 13.86 13.26 13.39 780,629 -0.11(-0.79%)
Jul 11, 2022 13.91 14.01 13.32 13.50 701,801 -0.61(-4.34%)
Jul 08, 2022 13.83 14.41 13.65 14.11 934,139 -0.09(-0.62%)
Jul 07, 2022 13.36 14.24 13.33 14.20 1,041,304 +0.87(+6.49%)
Jul 06, 2022 13.94 14.28 13.16 13.34 1,638,172 -0.65(-4.66%)
Jul 05, 2022 11.98 14.00 11.73 13.99 2,201,671 +1.75(+14.31%)
Jul 01, 2022 11.56 12.41 11.56 12.24 1,372,540 +0.79(+6.88%)
Jun 30, 2022 11.48 11.60 10.99 11.45 924,089 -0.29(-2.49%)
Jun 29, 2022 11.82 11.85 11.38 11.74 938,754 -0.05(-0.41%)
Jun 28, 2022 11.96 12.46 11.54 11.79 1,276,007 -0.17(-1.38%)
Jun 27, 2022 11.90 12.28 11.66 11.95 1,379,023 +0.06(+0.49%)
Jun 24, 2022 11.91 12.11 11.66 11.90 2,062,213 +0.03(+0.25%)
Jun 23, 2022 11.44 12.15 11.40 11.87 1,784,008 +0.56(+4.99%)
Jun 22, 2022 11.01 11.92 10.99 11.30 1,440,102 +0.02(+0.17%)
Jun 21, 2022 11.62 12.28 11.25 11.28 1,865,358 +0.00(+0.00%)
Jun 17, 2022 11.33 12.00 11.27 11.28 2,086,761 +0.14(+1.22%)
Jun 16, 2022 11.43 11.70 10.76 11.15 1,426,693 -0.82(-6.83%)
Jun 15, 2022 12.02 12.47 11.68 11.96 1,796,757 +0.07(+0.57%)
Jun 14, 2022 12.31 12.50 11.74 11.90 1,421,807 -0.22(-1.85%)
Jun 13, 2022 12.56 12.83 11.88 12.12 1,192,898 -1.08(-8.18%)
Jun 10, 2022 13.34 13.74 13.12 13.20 1,098,042 -0.47(-3.42%)
Jun 09, 2022 14.15 14.33 13.64 13.67 780,808 -0.67(-4.68%)
Jun 08, 2022 14.28 14.78 14.14 14.34 762,227 -0.02(-0.14%)
Jun 07, 2022 13.82 14.42 13.70 14.36 766,755 +0.18(+1.30%)
Jun 06, 2022 14.35 14.52 13.87 14.17 886,458 +0.18(+1.25%)
Jun 03, 2022 14.15 14.46 13.82 14.00 957,631 -0.58(-4.00%)
Jun 02, 2022 13.30 14.90 13.28 14.58 1,611,070 +1.34(+10.14%)
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.