EXPE - Expedia Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 2018124.69125.42124.13124.90124.90923,000
Jun 19, 2018124.01125.34123.57124.67124.671,262,400
Jun 18, 2018123.78125.60123.62125.26125.261,205,500
Jun 15, 2018123.18124.30122.91124.12124.121,412,200
Jun 14, 2018122.67123.90122.26123.58123.581,241,600
Jun 13, 2018124.44124.44121.69122.34122.34928,100
Jun 12, 2018123.90124.71123.44124.39124.391,230,000
Jun 11, 2018120.60124.59120.60123.62123.621,773,600
Jun 08, 2018119.69121.23119.34120.89120.892,214,700
Jun 07, 2018122.41123.19119.21120.34120.342,729,600
Jun 06, 2018120.69123.21119.47122.41122.412,720,000
Jun 05, 2018118.94120.97118.94120.18120.183,977,400
Jun 04, 2018120.60121.86118.72118.88118.881,708,800
Jun 01, 2018121.10122.42119.97120.02120.021,670,500
May 31, 2018118.15121.10117.96121.03121.032,111,100
May 30, 2018117.79118.27116.50118.01118.011,129,700
May 29, 2018117.29117.79116.55117.26117.261,606,100
May 25, 2018116.66118.00116.03117.83117.831,011,400
May 24, 2018115.22117.02115.01116.99116.99932,200
May 23, 2018115.17115.93114.49115.23115.23729,800
May 23, 20180.3 Dividend
May 22, 2018116.90118.17116.21116.29115.991,649,800
May 21, 2018115.52116.88115.52116.36116.06858,000
May 18, 2018115.54115.81114.73115.07114.771,288,700
May 17, 2018115.03116.66114.74115.67115.37888,900
May 16, 2018113.96116.68113.96115.59115.291,297,300
May 15, 2018113.46114.62113.06114.00113.71952,800
May 14, 2018114.15114.92113.54114.64114.341,323,400
May 11, 2018113.68114.22112.94113.91113.621,436,400
May 10, 2018112.48115.73112.18113.93113.642,239,900
May 09, 2018111.65112.91110.96112.22111.931,523,100
May 08, 2018110.67111.25109.78110.54110.251,526,000
May 07, 2018110.71112.90110.17110.95110.661,613,800
May 04, 2018110.85111.16109.34110.12109.842,429,000
May 03, 2018113.99114.00110.40111.28110.992,120,800
May 02, 2018113.51115.42112.93114.43114.131,261,800
May 01, 2018114.33115.11112.78113.50113.211,927,200
Apr 30, 2018115.82116.62113.40115.14114.842,279,100
Apr 27, 2018116.48118.00113.76115.07114.776,929,700
Apr 26, 2018108.64109.42105.87106.35106.086,906,800
Apr 25, 2018109.95110.00106.22108.44108.163,377,900
Apr 24, 2018111.36112.88109.91110.78110.492,243,600
Apr 23, 2018110.00112.30109.17110.39110.112,203,800
Apr 20, 2018110.96111.29108.86109.77109.491,580,700
Apr 19, 2018109.71111.98109.65111.37111.081,688,900
Apr 18, 2018110.72111.00109.04110.28110.001,659,100
Apr 17, 2018110.00111.34108.97110.45110.171,411,100
Apr 16, 2018108.15109.50106.44109.16108.881,373,500
Apr 13, 2018107.33108.13106.51107.20106.92963,400
Apr 12, 2018107.93109.22106.10107.20106.922,395,100
Apr 11, 2018107.65108.61107.12107.50107.221,587,400
Apr 10, 2018108.00109.52107.14108.49108.211,727,700
Apr 09, 2018107.95109.70107.12107.25106.971,613,100
Apr 06, 2018109.71109.91106.47107.55107.271,671,900
Apr 05, 2018110.05111.19109.82110.11109.831,339,400
Apr 04, 2018105.30109.67105.12109.26108.981,778,300
Apr 03, 2018106.91107.44105.85106.97106.691,930,700
Apr 02, 2018109.58110.29105.88106.79106.512,563,400
Mar 29, 2018106.71110.99106.53110.41110.132,239,600
Mar 28, 2018105.11108.87104.16106.32106.052,366,700
Mar 27, 2018107.27107.61104.82105.59105.322,215,500
Mar 26, 2018107.59107.63104.52106.84106.562,477,900
Mar 23, 2018107.13107.49105.62106.11105.841,944,600
Mar 22, 2018108.04108.91105.64106.98106.702,331,000
Mar 21, 2018110.58111.85109.00109.24108.961,421,500
Mar 20, 2018111.05111.86108.64110.31110.032,610,100
Mar 19, 2018112.63113.02110.26111.09110.801,628,000
Mar 16, 2018112.87114.36112.15113.20112.912,793,800
Mar 15, 2018111.92112.79110.16112.45112.163,626,500
Mar 14, 2018107.80114.48106.41113.28112.995,394,200
Mar 13, 2018114.42114.61109.16109.53109.253,526,800
Mar 12, 2018112.77114.99112.17114.44114.141,774,000
Mar 09, 2018110.98112.63110.07112.22111.931,948,400
Mar 08, 2018111.41112.58109.75110.33110.051,822,700
Mar 07, 2018107.94112.36107.44111.35111.063,210,200
Mar 07, 20180.3 Dividend
Mar 06, 2018107.98109.38106.96108.61108.031,582,600
Mar 05, 2018104.39108.57103.80107.66107.092,308,700
Mar 02, 2018103.00104.86101.37104.50103.941,882,400
Mar 01, 2018104.99105.60102.73103.96103.412,074,500
Feb 28, 2018105.41106.60103.93105.17104.612,175,800
Feb 27, 2018106.04106.94103.69103.71103.162,502,200
Feb 26, 2018106.59107.47105.21106.62106.051,796,100
Feb 23, 2018105.13106.84104.27106.38105.812,413,400
Feb 22, 2018103.14104.83102.31104.53103.972,137,300
Feb 21, 2018104.53105.31102.90102.99102.442,056,500
Feb 20, 2018103.75106.18102.74104.10103.542,951,200
Feb 16, 2018102.00104.27101.44103.85103.302,685,400
Feb 15, 2018101.48102.9799.07102.23101.683,931,800
Feb 14, 2018100.69101.1099.08100.1099.574,011,100
Feb 13, 2018102.07102.92100.19101.76101.222,958,100
Feb 12, 2018104.17105.73100.38102.82102.274,820,600
Feb 09, 2018105.00107.9998.52104.00103.4517,183,600
Feb 08, 2018129.13130.93122.31123.03122.374,892,300
Feb 07, 2018127.13132.44126.53129.33128.643,157,900
Feb 06, 2018123.37128.22123.15127.28126.603,570,900
Feb 05, 2018125.33128.24124.51125.05124.383,227,600
Feb 02, 2018128.35128.84125.97126.64125.961,909,000
Feb 01, 2018127.25130.64127.25129.11128.422,196,100
Jan 31, 2018129.17129.62127.07128.01127.331,334,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...