eXp World Holdings Inc. Common Stockのデータ

eXp World Holdings Inc. Common Stockの基本情報

名前 eXp World Holdings Inc. Common Stock
ティッカー EXPI
国 United States
上場年 nan
セクター Finance

eXp World Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 90.0 75.79 89.82 79.94 3299000.0 79.94
2021-02-12 79.26 68.55 70.18 77.89 2127000.0 77.89
2021-02-11 77.73 69.0 71.5 72.92 3288800.0 72.92
2021-02-10 78.98 65.64 78.32 68.17 5674200.0 68.17
2021-02-09 83.24 75.68 76.23 80.53 3012000.0 80.53
2021-02-08 78.11 70.25 71.32 75.1 3271200.0 75.1
2021-02-05 67.95 63.1 63.11 67.49 1734200.0 67.49
2021-02-04 64.14 58.88 59.45 62.86 1429800.0 62.86
2021-02-03 61.45 57.72 61.44 59.51 1521000.0 59.51
2021-02-02 60.73 56.39 58.06 59.95 1521800.0 59.95
2021-02-01 57.63 52.75 54.97 57.53 1170600.0 57.53
2021-01-29 55.35 52.27 54.5 53.29 1364800.0 53.29
2021-01-28 56.91 50.54 55.01 53.88 1706600.0 53.88
2021-01-27 58.06 53.0 57.31 54.22 2497400.0 54.22
2021-01-26 60.0 54.15 55.5 58.88 2471400.0 58.88
2021-01-25 56.19 51.58 52.44 54.57 2511000.0 54.57
2021-01-22 51.55 48.14 48.92 51.46 1833800.0 51.46
2021-01-21 50.04 45.45 46.18 48.87 2332400.0 48.87
2021-01-20 48.75 42.22 42.74 46.18 4417800.0 46.18
2021-01-19 40.01 37.54 39.49 39.85 1366600.0 39.85
2021-01-15 39.17 36.56 38.72 38.99 1294400.0 38.99
2021-01-14 40.0 37.54 37.68 38.71 1272200.0 38.71
2021-01-13 38.69 37.42 37.68 37.69 1067400.0 37.69
2021-01-12 38.27 35.88 36.78 37.75 1289200.0 37.75
2021-01-11 38.57 35.13 36.5 36.74 2240200.0 36.74
2021-01-08 37.68 33.71 34.4 37.18 3051600.0 37.18
2021-01-07 33.08 30.5 30.92 33.03 1990600.0 33.03
2021-01-06 31.56 29.42 31.08 30.39 2458600.0 30.39
2021-01-05 32.0 30.18 30.31 31.36 1507800.0 31.36
2021-01-04 31.92 30.06 31.59 30.69 1698000.0 30.69
2020-12-31 34.0 31.33 33.62 31.56 1913800.0 31.56
2020-12-30 35.03 33.39 34.97 33.55 1257400.0 33.55
2020-12-29 36.38 33.08 35.54 34.07 2295200.0 34.07
2020-12-28 40.48 33.69 40.12 33.94 2838000.0 33.94
2020-12-24 41.31 39.11 39.24 39.31 834200.0 39.31
2020-12-23 41.25 39.22 41.17 39.44 1242600.0 39.44
2020-12-22 41.97 38.73 40.6 40.8 2172400.0 40.8
2020-12-21 40.24 37.05 37.32 39.85 1719200.0 39.85
2020-12-18 39.3 37.03 38.53 38.37 2238600.0 38.37
2020-12-17 38.32 36.17 36.42 38.06 2085400.0 38.06
2020-12-16 36.98 35.33 36.53 36.04 1872600.0 36.04
2020-12-15 36.42 33.71 34.56 36.36 1626200.0 36.36
2020-12-14 35.19 33.58 34.79 34.21 2141200.0 34.21
2020-12-11 34.58 31.25 31.3 33.52 3531600.0 33.52
2020-12-10 30.94 28.76 29.25 30.86 1209400.0 30.86
2020-12-09 31.22 28.75 29.27 29.21 1971800.0 29.21
2020-12-08 30.39 29.13 29.59 29.33 1842600.0 29.33
2020-12-07 29.92 28.53 28.53 29.54 1185400.0 29.54
2020-12-04 29.19 27.8 28.72 28.32 1081600.0 28.32
2020-12-03 28.88 26.57 26.97 28.42 1560400.0 28.42
2020-12-02 27.01 25.5 26.72 26.82 1094800.0 26.82
2020-12-01 27.99 26.0 26.43 26.97 1420400.0 26.97
2020-11-30 27.76 24.75 27.5 26.67 2104800.0 26.67
2020-11-27 27.73 26.12 26.33 27.08 1073200.0 27.08
2020-11-25 26.25 24.89 25.36 25.99 1341800.0 25.99
2020-11-24 26.6 24.31 25.69 25.01 2263600.0 25.01
2020-11-23 25.65 23.42 24.58 25.28 2702200.0 25.28
2020-11-20 24.8 21.72 22.69 24.28 3864000.0 24.28
2020-11-19 23.42 21.25 21.33 22.74 1795800.0 22.74
2020-11-18 21.99 20.84 21.85 21.61 1594600.0 21.61
2020-11-17 22.16 20.76 21.49 21.81 1477400.0 21.81
2020-11-16 22.37 21.16 21.65 21.61 1182800.0 21.61
2020-11-13 23.0 21.47 22.58 21.97 1397400.0 21.97
2020-11-12 23.87 22.05 22.12 22.49 1879200.0 22.49
2020-11-11 22.76 20.95 21.05 22.25 1571400.0 22.25
2020-11-10 22.4 20.01 22.36 20.56 2176000.0 20.56
2020-11-09 25.69 20.8 25.51 20.83 3158000.0 20.83
2020-11-06 24.12 22.81 24.07 23.81 1373800.0 23.81
2020-11-05 24.38 23.1 23.97 24.27 1455400.0 24.27
2020-11-04 23.5 21.66 22.08 23.31 1488800.0 23.31
2020-11-03 21.8 20.39 21.06 21.6 1025600.0 21.6
2020-11-02 22.06 20.41 21.82 20.76 1309200.0 20.76
2020-10-30 24.24 21.03 23.75 21.19 2314600.0 21.19
2020-10-29 24.45 22.61 23.0 24.05 1608600.0 24.05
2020-10-28 23.41 22.1 22.94 22.83 1633000.0 22.83
2020-10-27 24.09 21.32 21.32 23.75 3888000.0 23.75
2020-10-26 22.62 20.56 22.0 20.76 1338000.0 20.76
2020-10-23 23.01 21.56 22.36 22.11 1747400.0 22.11
2020-10-22 24.42 21.96 24.33 22.47 3001800.0 22.47
2020-10-21 27.72 23.9 27.56 24.03 3028800.0 24.03
2020-10-20 29.38 27.26 28.95 27.57 1137000.0 27.57
2020-10-19 29.75 28.38 28.52 28.62 1115000.0 28.62
2020-10-16 31.25 28.38 31.05 28.49 1659400.0 28.49
2020-10-15 30.85 28.52 28.92 30.55 1194000.0 30.55
2020-10-14 30.62 28.91 29.83 29.64 1201800.0 29.64
2020-10-13 30.09 29.04 29.5 29.72 949600.0 29.72
2020-10-12 30.36 27.83 30.0 29.44 1639400.0 29.44
2020-10-09 29.54 27.05 27.25 29.5 2132000.0 29.5
2020-10-08 27.53 26.15 27.13 27.02 1517400.0 27.02
2020-10-07 27.73 25.82 25.86 26.68 2616600.0 26.68
2020-10-06 26.58 24.8 25.49 25.58 2392200.0 25.58
2020-10-05 26.25 22.15 22.38 25.34 4390000.0 25.34
2020-10-02 22.28 20.5 21.67 21.86 2570600.0 21.86
2020-10-01 22.93 20.17 20.4 22.82 3592000.0 22.82
2020-09-30 21.21 20.01 21.01 20.17 1597800.0 20.17
2020-09-29 21.33 20.31 20.91 21.02 1095400.0 21.02
2020-09-28 21.09 19.92 19.98 20.93 2236800.0 20.93
2020-09-25 20.04 18.81 19.06 19.7 963600.0 19.7
2020-09-24 20.0 18.5 18.61 19.18 1331400.0 19.18
2020-09-23 20.08 18.38 19.84 18.52 1218200.0 18.52
2020-09-22 20.33 19.33 19.95 20.16 1369400.0 20.16
2020-09-21 19.9 18.82 19.02 19.75 1459800.0 19.75
2020-09-18 20.44 18.92 20.3 19.52 2031200.0 19.52
2020-09-17 20.59 19.31 20.36 20.12 1484200.0 20.12
2020-09-16 21.5 20.58 20.93 20.82 1537200.0 20.82
2020-09-15 22.34 20.58 21.01 20.84 1259200.0 20.84
2020-09-14 21.87 20.75 21.4 20.98 994200.0 20.98
2020-09-11 22.06 20.76 21.78 21.1 1232000.0 21.1
2020-09-10 23.0 21.25 22.47 21.58 1926400.0 21.58
2020-09-09 22.1 20.0 20.25 21.95 1783400.0 21.95
2020-09-08 20.68 18.26 18.38 19.85 2075000.0 19.85
2020-09-04 19.95 17.63 19.26 19.31 2494000.0 19.31
2020-09-03 22.25 19.39 21.77 19.5 2725200.0 19.5
2020-09-02 23.29 20.59 23.15 22.45 2312200.0 22.45
2020-09-01 23.0 21.76 22.6 22.73 2227200.0 22.73
2020-08-31 22.73 20.57 20.64 22.24 3078000.0 22.24
2020-08-28 21.0 20.13 20.51 20.49 1323200.0 20.49
2020-08-27 21.4 20.0 20.05 20.38 2178200.0 20.38
2020-08-26 20.99 19.82 20.58 20.37 1880000.0 20.37
2020-08-25 20.58 18.33 18.5 20.5 2702200.0 20.5
2020-08-24 20.42 18.17 20.42 18.65 3400600.0 18.65
2020-08-21 21.29 19.82 20.83 20.26 4125400.0 20.26
2020-08-20 21.36 19.35 20.16 20.94 4604000.0 20.94
2020-08-19 21.44 19.17 19.24 20.33 6896000.0 20.33
2020-08-18 18.98 16.8 16.88 18.75 3739000.0 18.75
2020-08-17 18.18 16.25 17.4 16.77 4411600.0 16.77
2020-08-14 18.1 16.54 16.88 17.15 4128000.0 17.15
2020-08-13 17.67 15.6 15.77 16.8 3737800.0 16.8
2020-08-12 16.46 15.17 15.49 15.45 3006400.0 15.45
2020-08-11 15.49 13.95 14.31 14.99 1906600.0 14.99
2020-08-10 16.1 14.01 14.45 14.66 4144400.0 14.66
2020-08-07 14.88 13.5 13.59 14.56 2371600.0 14.56
2020-08-06 13.45 11.88 12.36 13.25 2179000.0 13.25
2020-08-05 12.3 11.26 11.5 12.07 1709000.0 12.07
2020-08-04 11.97 10.15 10.16 11.41 1768800.0 11.41
2020-08-03 10.2 9.81 9.98 10.02 722800.0 10.02
2020-07-31 10.45 9.77 10.26 9.94 578200.0 9.94
2020-07-30 10.36 9.91 10.07 10.31 543000.0 10.31
2020-07-29 10.22 9.51 9.53 10.16 763400.0 10.16
2020-07-28 9.64 9.35 9.64 9.53 560200.0 9.53
2020-07-27 9.89 9.38 9.39 9.64 596400.0 9.64
2020-07-24 10.2 8.67 10.19 9.3 1860800.0 9.3
2020-07-23 10.61 10.09 10.09 10.44 1152400.0 10.44
2020-07-22 10.1 9.4 9.4 10.06 1630400.0 10.06
2020-07-21 9.54 8.94 9.0 9.4 1489800.0 9.4
2020-07-20 9.01 8.26 8.43 8.84 1735800.0 8.84
2020-07-17 8.45 8.14 8.22 8.43 403200.0 8.43
2020-07-16 8.34 8.01 8.23 8.22 529200.0 8.22
2020-07-15 8.24 7.95 8.02 8.23 586000.0 8.23
2020-07-14 7.91 7.57 7.59 7.89 456600.0 7.89
2020-07-13 8.28 7.57 8.2 7.59 658600.0 7.59
2020-07-10 8.5 7.89 8.5 8.12 877800.0 8.12
2020-07-09 8.48 8.22 8.4 8.36 504200.0 8.36
2020-07-08 8.47 8.22 8.36 8.4 648200.0 8.4
2020-07-07 8.49 8.24 8.45 8.38 647600.0 8.38
2020-07-06 8.72 8.37 8.45 8.54 731200.0 8.54
2020-07-02 8.49 7.99 8.02 8.37 767600.0 8.37
2020-07-01 8.56 7.68 8.52 8.03 1227600.0 8.03
2020-06-30 8.7 8.11 8.7 8.52 1129000.0 8.52
2020-06-29 8.81 8.38 8.54 8.57 1250200.0 8.57
2020-06-26 8.56 8.08 8.12 8.47 3455800.0 8.47
2020-06-25 8.1 7.43 7.79 8.07 1282400.0 8.07
2020-06-24 7.93 7.39 7.79 7.78 1337200.0 7.78
2020-06-23 7.99 7.41 7.47 7.86 2302800.0 7.86
2020-06-22 7.35 6.59 6.61 7.32 2094000.0 7.32
2020-06-19 6.57 6.22 6.38 6.51 1660400.0 6.51
2020-06-18 6.35 6.0 6.05 6.27 1051000.0 6.27
2020-06-17 6.17 5.89 6.09 5.97 507200.0 5.97
2020-06-16 6.17 5.76 6.09 6.03 491800.0 6.03
2020-06-15 6.03 5.59 5.62 5.99 578400.0 5.99
2020-06-12 5.97 5.57 5.93 5.82 584000.0 5.82
2020-06-11 5.99 5.59 5.59 5.78 775400.0 5.78
2020-06-10 5.97 5.72 5.97 5.84 341400.0 5.84
2020-06-09 6.07 5.93 6.01 5.96 315000.0 5.96
2020-06-08 6.09 5.89 5.89 6.08 856400.0 6.08
2020-06-05 6.14 5.68 6.01 5.83 984400.0 5.83
2020-06-04 5.99 5.74 5.76 5.96 712400.0 5.96
2020-06-03 5.92 5.47 5.47 5.86 1065400.0 5.86
2020-06-02 5.49 5.24 5.24 5.4 634200.0 5.4
2020-06-01 5.47 5.1 5.29 5.24 771600.0 5.24
2020-05-29 5.4 4.91 5.01 5.34 937400.0 5.34
2020-05-28 5.38 5.05 5.12 5.07 744800.0 5.07
2020-05-27 5.11 4.66 4.75 5.05 1083400.0 5.05
2020-05-26 4.77 4.63 4.7 4.68 523600.0 4.68
2020-05-22 4.62 4.34 4.49 4.62 455400.0 4.62
2020-05-21 4.62 4.49 4.62 4.49 319200.0 4.49
2020-05-20 4.64 4.49 4.54 4.62 357600.0 4.62
2020-05-19 4.55 4.42 4.5 4.45 332000.0 4.45
2020-05-18 4.6 4.29 4.3 4.51 602200.0 4.51
2020-05-15 4.26 4.14 4.19 4.19 352200.0 4.19
2020-05-14 4.28 4.03 4.22 4.2 361200.0 4.2
2020-05-13 4.49 4.18 4.44 4.26 485800.0 4.26
2020-05-12 4.61 4.43 4.6 4.44 406000.0 4.44
2020-05-11 4.62 4.39 4.42 4.55 358000.0 4.55
2020-05-08 4.59 4.41 4.47 4.43 353400.0 4.43
2020-05-07 4.59 4.38 4.53 4.42 363200.0 4.42
2020-05-06 4.62 4.38 4.55 4.49 391000.0 4.49
2020-05-05 4.74 4.43 4.49 4.5 485400.0 4.5
2020-05-04 4.45 4.28 4.37 4.37 298600.0 4.37
2020-05-01 4.55 4.28 4.49 4.42 413400.0 4.42
2020-04-30 4.74 4.48 4.61 4.59 361600.0 4.59
2020-04-29 4.81 4.63 4.63 4.76 460000.0 4.76
2020-04-28 4.57 4.35 4.49 4.51 375600.0 4.51
2020-04-27 4.51 4.2 4.29 4.41 442800.0 4.41
2020-04-24 4.24 4.15 4.24 4.23 318800.0 4.23
2020-04-23 4.29 4.19 4.22 4.2 364200.0 4.2
2020-04-22 4.22 4.16 4.2 4.18 408800.0 4.18
2020-04-21 4.18 4.0 4.01 4.12 673600.0 4.12
2020-04-20 4.12 3.95 4.03 4.1 488200.0 4.1
2020-04-17 4.12 3.9 4.03 4.09 714600.0 4.09
2020-04-16 4.05 3.74 4.02 3.88 471800.0 3.88
2020-04-15 4.12 3.96 4.01 4.02 470400.0 4.02
2020-04-14 4.24 4.01 4.01 4.16 845200.0 4.16
2020-04-13 4.15 3.88 4.12 3.93 600200.0 3.93
2020-04-09 4.24 3.91 4.18 4.12 681200.0 4.12
2020-04-08 4.2 4.0 4.07 4.07 585400.0 4.07
2020-04-07 4.12 3.85 3.91 3.97 914400.0 3.97
2020-04-06 3.96 3.6 3.71 3.76 604200.0 3.76
2020-04-03 3.88 3.45 3.8 3.55 590800.0 3.55
2020-04-02 3.94 3.8 3.81 3.82 535000.0 3.82
2020-04-01 4.2 3.8 4.12 3.89 520200.0 3.89
2020-03-31 4.43 4.13 4.2 4.23 789200.0 4.23
2020-03-30 4.44 3.95 4.12 4.12 986600.0 4.12
2020-03-27 4.34 4.03 4.17 4.07 331000.0 4.07
2020-03-26 4.36 3.86 4.0 4.32 551600.0 4.32
2020-03-25 4.45 4.0 4.1 4.12 620800.0 4.12
2020-03-24 4.12 3.75 3.78 4.12 728200.0 4.12
2020-03-23 3.67 3.4 3.62 3.62 477200.0 3.62
2020-03-20 3.98 3.6 3.82 3.66 504800.0 3.66
2020-03-19 3.72 3.26 3.51 3.7 963800.0 3.7
2020-03-18 4.6 3.5 4.55 3.51 845400.0 3.51
2020-03-17 4.81 4.28 4.44 4.75 657600.0 4.75
2020-03-16 4.9 4.25 4.61 4.52 848000.0 4.52
2020-03-13 5.11 4.57 4.74 5.11 735600.0 5.11
2020-03-12 4.59 4.03 4.07 4.53 747000.0 4.53
2020-03-11 4.41 4.24 4.28 4.3 464200.0 4.3
2020-03-10 4.42 4.1 4.36 4.41 636200.0 4.41
2020-03-09 4.36 4.15 4.34 4.23 519400.0 4.23
2020-03-06 4.7 4.4 4.7 4.58 458200.0 4.58
2020-03-05 4.97 4.65 4.89 4.74 364200.0 4.74
2020-03-04 5.01 4.86 4.96 4.99 396800.0 4.99
2020-03-03 5.09 4.8 4.99 4.89 535400.0 4.89
2020-03-02 4.99 4.72 4.82 4.96 400000.0 4.96
2020-02-28 4.92 4.71 4.76 4.78 870200.0 4.78
2020-02-27 5.43 4.93 5.38 5.0 550000.0 5.0
2020-02-26 5.53 5.41 5.47 5.43 271000.0 5.43
2020-02-25 5.66 5.41 5.59 5.45 368800.0 5.45
2020-02-24 5.72 5.5 5.57 5.58 376800.0 5.58
2020-02-21 5.75 5.62 5.71 5.74 243000.0 5.74
2020-02-20 5.75 5.62 5.67 5.7 199800.0 5.7
2020-02-19 5.75 5.55 5.62 5.68 205600.0 5.68
2020-02-18 5.76 5.58 5.65 5.61 294200.0 5.61