Exp Realty International (NQ: EXPI )

36.56 USD -0.14 (-0.38%)
Official Closing Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 35.98 37.40 35.55 36.70 508,921 -1.02(-2.70%)
Nov 24, 2021 36.31 37.95 35.59 37.72 542,273 +1.14(+3.12%)
Nov 23, 2021 37.75 38.74 35.70 36.58 916,093 -3.34(-8.37%)
Nov 22, 2021 39.92 40.16 36.90 39.92 1,259,100 +0.26(+0.66%)
Nov 19, 2021 40.45 41.37 39.47 39.66 718,780 -1.16(-2.84%)
Nov 18, 2021 41.41 41.12 40.61 40.82 685,227 -0.42(-1.02%)
Nov 17, 2021 44.14 44.38 41.19 41.24 889,300 -2.99(-6.76%)
Nov 16, 2021 44.61 45.71 43.51 44.23 931,512 -0.49(-1.10%)
Nov 15, 2021 45.49 46.48 44.56 44.72 619,077 -0.54(-1.19%)
Nov 12, 2021 43.75 45.56 43.46 45.26 662,904 +1.54(+3.52%)
Nov 11, 2021 42.96 43.98 42.36 43.72 895,162 +1.89(+4.52%)
Nov 10, 2021 44.61 41.83 1,267,061 -3.50(-7.72%)
Nov 09, 2021 45.45 46.52 44.30 45.33 840,980 +0.55(+1.23%)
Nov 08, 2021 43.42 45.34 43.05 44.78 1,043,141 +1.82(+4.24%)
Nov 05, 2021 45.61 46.19 42.88 42.96 1,615,082 -2.40(-5.29%)
Nov 04, 2021 46.63 48.83 45.29 45.36 1,173,883 -0.58(-1.26%)
Nov 03, 2021 49.73 50.84 45.51 45.94 2,593,671 -5.11(-10.01%)
Nov 02, 2021 53.32 53.50 49.37 51.05 1,135,850 -2.54(-4.74%)
Nov 01, 2021 52.34 54.14 54.05 53.59 1,083,104 +1.99(+3.86%)
Oct 29, 2021 51.16 52.90 50.53 51.60 717,162 -0.31(-0.60%)
Oct 28, 2021 50.60 51.91 520,702 +1.75(+3.49%)
Oct 27, 2021 52.33 53.47 49.89 50.16 761,745 -2.67(-5.05%)
Oct 26, 2021 54.43 52.83 1,011,129 -1.59(-2.92%)
Oct 25, 2021 52.50 54.88 52.10 54.42 1,077,313 +2.40(+4.61%)
Oct 22, 2021 50.68 52.13 50.04 52.02 927,105 +0.96(+1.88%)
Oct 21, 2021 48.51 53.80 48.51 51.06 2,115,758 +2.07(+4.23%)
Oct 20, 2021 48.39 49.10 46.79 48.99 792,708 +0.59(+1.22%)
Oct 19, 2021 48.92 49.50 48.27 48.40 1,572,929 +0.00(+0.00%)
Oct 18, 2021 48.14 48.95 47.27 48.40 786,617 -0.23(-0.47%)
Oct 15, 2021 48.36 48.81 47.62 48.63 1,037,797 +0.94(+1.97%)
Oct 14, 2021 46.60 47.75 45.92 47.69 965,110 +1.79(+3.90%)
Oct 13, 2021 43.80 46.17 43.44 45.90 926,765 +2.44(+5.61%)
Oct 12, 2021 42.23 44.16 41.81 43.46 1,009,539 +1.81(+4.35%)
Oct 11, 2021 41.26 42.70 40.66 41.65 564,713 +0.21(+0.51%)
Oct 08, 2021 42.72 43.64 41.34 41.44 748,541 -0.69(-1.64%)
Oct 07, 2021 41.57 43.59 41.56 42.13 1,040,977 +1.48(+3.64%)
Oct 06, 2021 38.58 40.77 38.48 40.65 898,225 +1.16(+2.94%)
Oct 05, 2021 38.14 41.11 38.12 39.49 1,189,933 +1.32(+3.46%)
Oct 04, 2021 40.92 40.93 37.01 38.17 2,224,823 -3.15(-7.62%)
Oct 01, 2021 40.08 41.50 39.21 41.32 1,059,698 +1.55(+3.90%)
Sep 30, 2021 40.12 41.59 39.57 39.77 1,137,831 +0.20(+0.51%)
Sep 29, 2021 44.36 44.65 39.44 39.57 2,122,529 -3.71(-8.57%)
Sep 28, 2021 50.22 50.44 42.68 43.28 2,958,885 -8.43(-16.30%)
Sep 27, 2021 49.59 52.34 48.34 51.71 1,172,178 +1.98(+3.98%)
Sep 24, 2021 48.64 50.50 47.71 49.73 641,974 -0.06(-0.12%)
Sep 23, 2021 48.60 50.14 47.60 49.79 903,555 +1.61(+3.34%)
Sep 22, 2021 44.50 48.60 44.50 48.18 1,387,514 +4.06(+9.20%)
Sep 21, 2021 43.74 44.69 42.70 44.12 716,718 +0.89(+2.06%)
Sep 20, 2021 43.90 44.52 42.02 43.23 1,331,230 -3.37(-7.23%)
Sep 17, 2021 45.82 47.38 45.38 46.60 1,111,950 +1.18(+2.60%)
Sep 16, 2021 45.07 45.98 44.57 45.42 530,146 +0.27(+0.60%)
Sep 15, 2021 44.31 45.44 43.53 45.15 509,685 +0.79(+1.78%)
Sep 14, 2021 46.02 47.00 44.03 44.36 635,263 -1.61(-3.50%)
Sep 13, 2021 45.70 46.31 43.63 45.97 642,112 +0.21(+0.46%)
Sep 10, 2021 47.20 47.85 45.60 45.76 602,430 -1.13(-2.41%)
Sep 09, 2021 47.00 48.65 46.36 46.89 530,263 -0.12(-0.26%)
Sep 08, 2021 49.79 49.79 46.34 47.01 883,111 -3.39(-6.73%)
Sep 07, 2021 49.58 51.38 49.54 50.40 820,062 +1.09(+2.21%)
Sep 03, 2021 49.90 50.36 48.16 49.31 596,016 -0.27(-0.54%)
Sep 02, 2021 49.72 51.00 48.05 49.58 973,049 +0.33(+0.66%)
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.