Singapore markets close in 7 hours 15 minutes
Straits Times Index
3,320.25 -2.95 (-0.09%) Nikkei
37,788.98 -767.89 (-1.99%) Hang Seng
18,398.05 -78.96 (-0.43%) FTSE 100
8,183.07 -71.11 (-0.86%) Bitcoin USD
67,653.77 -868.81 (-1.27%) CMC Crypto 200
1,452.88 -31.82 (-2.14%)
eXp World Holdings, Inc. (EXPI)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 10.97 | 11.23 | 10.90 | 10.97 | 10.97 | 820,600 |
| 28 May 2024 | 11.39 | 11.83 | 11.24 | 11.25 | 11.25 | 711,400 |
| 24 May 2024 | 11.40 | 11.48 | 11.15 | 11.24 | 11.24 | 662,500 |
| 23 May 2024 | 11.90 | 12.01 | 11.24 | 11.26 | 11.26 | 937,500 |
| 22 May 2024 | 12.39 | 12.44 | 11.76 | 11.79 | 11.79 | 1,167,000 |
| 21 May 2024 | 12.33 | 12.57 | 12.29 | 12.49 | 12.49 | 697,800 |
| 20 May 2024 | 12.24 | 12.57 | 12.08 | 12.43 | 12.43 | 814,100 |
| 17 May 2024 | 12.87 | 12.93 | 12.28 | 12.30 | 12.30 | 1,011,100 |
| 16 May 2024 | 12.83 | 12.94 | 12.57 | 12.87 | 12.87 | 776,300 |
| 15 May 2024 | 13.29 | 13.40 | 12.49 | 12.83 | 12.83 | 1,060,700 |
| 14 May 2024 | 12.89 | 13.39 | 12.83 | 12.93 | 12.93 | 1,575,400 |
| 13 May 2024 | 12.53 | 13.35 | 12.48 | 12.57 | 12.57 | 1,664,400 |
| 10 May 2024 | 12.40 | 12.68 | 12.22 | 12.37 | 12.37 | 858,300 |
| 10 May 2024 | 0.05 Dividend | |||||
| 09 May 2024 | 11.95 | 12.42 | 11.95 | 12.40 | 12.35 | 753,800 |
| 08 May 2024 | 11.84 | 12.02 | 11.65 | 11.85 | 11.80 | 696,300 |
| 07 May 2024 | 12.05 | 12.38 | 12.02 | 12.10 | 12.05 | 919,500 |
| 06 May 2024 | 11.74 | 11.99 | 11.60 | 11.97 | 11.92 | 842,900 |
| 03 May 2024 | 11.62 | 12.18 | 11.40 | 11.62 | 11.57 | 1,462,500 |
| 02 May 2024 | 10.53 | 11.58 | 10.47 | 11.25 | 11.20 | 2,368,300 |
| 01 May 2024 | 9.97 | 10.32 | 9.29 | 10.15 | 10.11 | 2,628,100 |
| 30 Apr 2024 | 10.07 | 10.34 | 9.94 | 9.96 | 9.92 | 1,111,200 |
| 29 Apr 2024 | 10.29 | 10.49 | 10.17 | 10.29 | 10.25 | 790,100 |
| 26 Apr 2024 | 10.09 | 10.36 | 9.99 | 10.12 | 10.08 | 851,400 |
| 25 Apr 2024 | 9.96 | 10.20 | 9.94 | 9.97 | 9.93 | 908,400 |
| 24 Apr 2024 | 10.50 | 10.77 | 10.30 | 10.34 | 10.30 | 886,900 |
| 23 Apr 2024 | 9.97 | 10.64 | 9.93 | 10.54 | 10.50 | 1,096,200 |
| 22 Apr 2024 | 9.90 | 10.13 | 9.83 | 10.03 | 9.99 | 898,900 |
| 19 Apr 2024 | 9.95 | 10.08 | 9.76 | 9.85 | 9.81 | 1,032,600 |
| 18 Apr 2024 | 9.80 | 10.18 | 9.63 | 10.00 | 9.96 | 838,300 |
| 17 Apr 2024 | 9.73 | 9.99 | 9.71 | 9.75 | 9.71 | 776,300 |
| 16 Apr 2024 | 9.60 | 9.84 | 9.50 | 9.70 | 9.66 | 802,000 |
| 15 Apr 2024 | 9.79 | 9.83 | 9.54 | 9.72 | 9.68 | 1,199,100 |
| 12 Apr 2024 | 10.05 | 10.14 | 9.73 | 9.84 | 9.80 | 744,100 |
| 11 Apr 2024 | 9.88 | 10.24 | 9.70 | 10.17 | 10.13 | 1,292,700 |
| 10 Apr 2024 | 9.99 | 10.00 | 9.49 | 9.69 | 9.65 | 1,157,200 |
| 09 Apr 2024 | 10.20 | 10.79 | 10.12 | 10.49 | 10.45 | 984,300 |
| 08 Apr 2024 | 10.08 | 10.43 | 9.90 | 10.10 | 10.06 | 1,023,000 |
| 05 Apr 2024 | 10.40 | 10.57 | 9.77 | 10.06 | 10.02 | 1,111,300 |
| 04 Apr 2024 | 10.85 | 11.23 | 10.55 | 10.66 | 10.62 | 1,127,600 |
| 03 Apr 2024 | 10.22 | 10.75 | 9.99 | 10.70 | 10.66 | 904,400 |
| 02 Apr 2024 | 9.90 | 10.22 | 9.84 | 10.15 | 10.11 | 1,254,200 |
| 01 Apr 2024 | 10.41 | 10.52 | 9.75 | 10.12 | 10.08 | 1,187,500 |
| 28 Mar 2024 | 10.00 | 10.55 | 10.00 | 10.33 | 10.29 | 1,401,500 |
| 27 Mar 2024 | 9.79 | 10.25 | 9.74 | 10.01 | 9.97 | 1,281,400 |
| 26 Mar 2024 | 9.78 | 9.98 | 9.68 | 9.69 | 9.65 | 907,600 |
| 25 Mar 2024 | 9.79 | 9.96 | 9.51 | 9.65 | 9.61 | 830,600 |
| 22 Mar 2024 | 9.71 | 10.07 | 9.62 | 9.75 | 9.71 | 1,249,700 |
| 21 Mar 2024 | 9.56 | 9.93 | 9.56 | 9.71 | 9.67 | 1,234,300 |
| 20 Mar 2024 | 9.25 | 9.64 | 9.13 | 9.46 | 9.42 | 1,448,500 |
| 19 Mar 2024 | 9.08 | 9.63 | 8.91 | 9.25 | 9.21 | 1,809,400 |
| 18 Mar 2024 | 9.99 | 10.38 | 9.16 | 9.24 | 9.21 | 3,027,400 |
| 15 Mar 2024 | 10.98 | 11.20 | 9.85 | 9.99 | 9.95 | 5,200,100 |
| 14 Mar 2024 | 12.12 | 12.12 | 11.03 | 11.09 | 11.05 | 1,151,300 |
| 13 Mar 2024 | 12.21 | 12.76 | 12.11 | 12.12 | 12.07 | 789,900 |
| 12 Mar 2024 | 12.74 | 12.81 | 12.30 | 12.35 | 12.30 | 769,000 |
| 11 Mar 2024 | 12.83 | 13.24 | 12.78 | 12.80 | 12.75 | 772,700 |
| 08 Mar 2024 | 13.00 | 13.52 | 12.89 | 12.91 | 12.86 | 973,900 |
| 07 Mar 2024 | 12.37 | 12.90 | 12.15 | 12.78 | 12.73 | 1,000,400 |
| 07 Mar 2024 | 0.05 Dividend | |||||
| 06 Mar 2024 | 12.46 | 12.71 | 12.25 | 12.28 | 12.18 | 910,000 |
| 05 Mar 2024 | 12.25 | 12.29 | 11.95 | 12.15 | 12.05 | 867,600 |
| 04 Mar 2024 | 12.84 | 12.91 | 12.40 | 12.45 | 12.35 | 1,220,300 |
| 01 Mar 2024 | 13.13 | 13.37 | 12.69 | 12.80 | 12.70 | 1,303,800 |
| 29 Feb 2024 | 12.97 | 13.49 | 12.67 | 13.10 | 12.99 | 1,580,600 |
| 28 Feb 2024 | 12.04 | 12.73 | 11.97 | 12.68 | 12.58 | 1,157,400 |
| 27 Feb 2024 | 11.90 | 12.46 | 11.83 | 12.28 | 12.18 | 1,500,400 |
| 26 Feb 2024 | 10.79 | 11.74 | 10.78 | 11.72 | 11.63 | 1,263,000 |
| 23 Feb 2024 | 10.90 | 11.28 | 10.57 | 10.90 | 10.81 | 1,273,900 |
| 22 Feb 2024 | 11.13 | 11.39 | 10.98 | 11.08 | 10.99 | 1,174,100 |
| 21 Feb 2024 | 10.99 | 11.12 | 10.81 | 11.06 | 10.97 | 948,700 |
| 20 Feb 2024 | 11.65 | 11.70 | 10.99 | 11.06 | 10.97 | 1,190,300 |
| 16 Feb 2024 | 12.22 | 12.39 | 11.78 | 11.81 | 11.71 | 1,263,600 |
| 15 Feb 2024 | 12.22 | 12.58 | 12.22 | 12.46 | 12.36 | 865,900 |
| 14 Feb 2024 | 12.25 | 12.54 | 11.97 | 12.19 | 12.09 | 831,900 |
| 13 Feb 2024 | 11.83 | 12.17 | 11.74 | 11.90 | 11.80 | 1,126,100 |
| 12 Feb 2024 | 12.33 | 12.81 | 12.33 | 12.53 | 12.43 | 754,500 |
| 09 Feb 2024 | 12.05 | 12.36 | 11.88 | 12.35 | 12.25 | 1,155,400 |
| 08 Feb 2024 | 12.25 | 12.45 | 12.03 | 12.03 | 11.93 | 1,300,300 |
| 07 Feb 2024 | 12.40 | 12.52 | 12.04 | 12.26 | 12.16 | 775,200 |
| 06 Feb 2024 | 12.03 | 12.49 | 11.95 | 12.40 | 12.30 | 1,228,100 |
| 05 Feb 2024 | 12.27 | 12.34 | 11.96 | 12.07 | 11.97 | 787,300 |
| 02 Feb 2024 | 12.66 | 12.69 | 12.30 | 12.53 | 12.43 | 549,700 |
| 01 Feb 2024 | 12.57 | 13.05 | 12.45 | 12.93 | 12.83 | 921,800 |
| 31 Jan 2024 | 12.51 | 13.04 | 12.17 | 12.38 | 12.28 | 1,263,300 |
| 30 Jan 2024 | 13.13 | 13.20 | 12.56 | 12.56 | 12.46 | 611,000 |
| 29 Jan 2024 | 12.83 | 13.31 | 12.76 | 13.27 | 13.16 | 626,200 |
| 26 Jan 2024 | 13.06 | 13.27 | 12.70 | 12.81 | 12.71 | 939,200 |
| 25 Jan 2024 | 13.09 | 13.47 | 12.99 | 13.45 | 13.34 | 738,100 |
| 24 Jan 2024 | 13.73 | 13.73 | 12.77 | 12.87 | 12.77 | 858,200 |
| 23 Jan 2024 | 13.71 | 13.71 | 13.09 | 13.33 | 13.22 | 1,071,400 |
| 22 Jan 2024 | 13.12 | 13.73 | 13.07 | 13.46 | 13.35 | 1,020,700 |
| 19 Jan 2024 | 12.97 | 12.99 | 12.58 | 12.97 | 12.87 | 770,800 |
| 18 Jan 2024 | 12.96 | 13.02 | 12.58 | 12.90 | 12.80 | 487,400 |
| 17 Jan 2024 | 12.78 | 13.04 | 12.65 | 12.82 | 12.72 | 966,200 |
| 16 Jan 2024 | 12.93 | 13.12 | 12.82 | 13.10 | 12.99 | 840,900 |
| 12 Jan 2024 | 13.91 | 13.94 | 13.22 | 13.36 | 13.25 | 582,600 |
| 11 Jan 2024 | 14.09 | 14.14 | 13.24 | 13.76 | 13.65 | 838,800 |
| 10 Jan 2024 | 14.24 | 14.29 | 13.85 | 14.09 | 13.98 | 488,000 |
| 09 Jan 2024 | 14.23 | 14.44 | 14.00 | 14.32 | 14.20 | 461,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.