EXPE - Expedia Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 2019131.38132.90130.23132.69132.691,153,193
Sep 16, 2019131.54132.03129.85131.28131.281,265,200
Sep 13, 2019132.67133.02131.74132.30132.301,074,900
Sep 12, 2019130.90132.28130.58131.65131.651,216,700
Sep 11, 2019129.60130.61128.95130.55130.551,250,300
Sep 10, 2019131.21131.21128.23130.17130.171,789,100
Sep 09, 2019130.49131.52129.77131.21131.211,772,700
Sep 06, 2019131.52133.81131.36131.71131.711,406,700
Sep 05, 2019130.47131.99129.54131.55131.551,384,200
Sep 04, 2019129.72130.07127.98128.70128.701,049,500
Sep 03, 2019129.06130.38128.10128.78128.781,052,500
Aug 30, 2019130.83131.37129.54130.10130.10760,800
Aug 29, 2019130.69131.74129.66130.01130.011,346,300
Aug 28, 2019127.57129.91127.04129.38129.38993,600
Aug 27, 2019128.91129.69127.46128.46128.461,358,700
Aug 26, 2019128.65128.66127.44128.50128.501,040,100
Aug 23, 2019129.74130.54127.00127.52127.521,363,200
Aug 22, 2019131.06131.65129.19130.71130.711,048,000
Aug 21, 2019131.39131.54130.16130.89130.891,005,000
Aug 21, 20190.34 Dividend
Aug 20, 2019130.20131.17129.98130.62130.281,099,400
Aug 19, 2019129.98131.11129.13130.80130.462,582,000
Aug 16, 2019127.51128.66126.89128.60128.271,053,000
Aug 15, 2019127.16127.70126.00126.80126.471,386,700
Aug 14, 2019127.94128.30125.46126.65126.322,121,600
Aug 13, 2019128.29130.50128.01129.15128.811,336,400
Aug 12, 2019128.17128.56127.24128.02127.691,387,800
Aug 09, 2019129.92130.70128.01128.92128.581,627,300
Aug 08, 2019128.35131.34127.31130.47130.131,963,800
Aug 07, 2019125.54127.45124.70127.17126.841,740,700
Aug 06, 2019127.32128.14125.92127.06126.731,472,000
Aug 05, 2019126.90128.28125.47126.50126.171,716,000
Aug 02, 2019130.59132.03128.89129.17128.832,430,500
Aug 01, 2019132.91133.48130.57131.41131.072,839,100
Jul 31, 2019137.29137.29131.30132.74132.392,543,400
Jul 30, 2019136.54137.08133.69135.25134.902,853,600
Jul 29, 2019138.90139.98137.27138.71138.352,162,000
Jul 26, 2019140.98144.00138.73139.42139.069,142,800
Jul 25, 2019138.41139.49137.77138.21137.852,320,600
Jul 24, 2019136.81138.44136.02137.82137.461,832,100
Jul 23, 2019136.50137.63135.99137.31136.951,239,900
Jul 22, 2019134.82136.74134.50136.02135.671,717,400
Jul 19, 2019136.50137.38135.06135.10134.751,554,700
Jul 18, 2019134.13137.14134.12136.47136.111,459,800
Jul 17, 2019136.14137.16135.11135.14134.791,229,800
Jul 16, 2019135.00136.54134.60136.37136.021,314,600
Jul 15, 2019135.00135.20133.90134.74134.391,472,600
Jul 12, 2019134.11134.76133.71134.58134.231,044,700
Jul 11, 2019133.33133.99132.87133.94133.59994,900
Jul 10, 2019133.83134.49132.77133.30132.951,143,600
Jul 09, 2019132.16133.71132.16133.45133.10827,200
Jul 08, 2019134.58135.03132.13132.48132.141,127,600
Jul 05, 2019134.16135.17132.92135.12134.77736,400
Jul 03, 2019134.09135.00133.06134.88134.53733,600
Jul 02, 2019133.23134.05132.32134.01133.661,047,500
Jul 01, 2019133.95134.20132.12133.24132.891,280,900
Jun 28, 2019130.39133.29130.34133.03132.681,710,100
Jun 27, 2019128.39130.32127.95130.14129.801,029,500
Jun 26, 2019130.04130.71127.52127.66127.331,502,400
Jun 25, 2019130.82131.60129.69129.75129.411,007,900
Jun 24, 2019131.00131.95130.12130.23129.891,047,400
Jun 21, 2019129.68131.14128.65130.48130.141,731,200
Jun 20, 2019130.00130.80129.07129.60129.261,305,100
Jun 19, 2019127.34129.94126.95129.64129.301,692,100
Jun 18, 2019127.69129.17127.37127.59127.261,308,600
Jun 17, 2019126.63128.40126.12127.06126.731,357,900
Jun 14, 2019125.79127.84124.92126.81126.481,632,500
Jun 13, 2019124.91126.34124.48125.63125.301,308,700
Jun 12, 2019122.89124.51122.35124.22123.901,213,200
Jun 11, 2019122.51124.16122.50123.06122.741,376,800
Jun 10, 2019123.20124.49121.54121.75121.431,468,200
Jun 07, 2019120.88122.94120.56122.60122.281,384,700
Jun 06, 2019121.00122.23119.43120.52120.211,949,200
Jun 05, 2019120.20120.62118.78120.57120.261,543,900
Jun 04, 2019117.01120.40117.01120.15119.842,118,100
Jun 03, 2019114.62116.92114.62116.17115.871,738,300
May 31, 2019115.17116.14114.86115.00114.701,422,800
May 30, 2019116.11116.81115.70116.10115.801,381,700
May 29, 2019115.44116.50115.17116.02115.721,460,200
May 28, 2019116.04117.22115.63115.99115.691,588,700
May 24, 2019117.00117.74115.69115.92115.621,416,800
May 23, 2019114.58117.39114.58116.44116.141,417,300
May 22, 2019116.26117.75116.26116.71116.411,029,900
May 22, 20190.32 Dividend
May 21, 2019117.25117.91116.38117.48116.861,450,700
May 20, 2019115.24116.97114.48116.48115.862,485,800
May 17, 2019117.75118.22116.02116.26115.641,793,100
May 16, 2019119.33120.44118.00118.17117.542,238,700
May 15, 2019118.70120.95118.32119.14118.511,724,500
May 14, 2019117.55119.92117.05119.56118.922,271,200
May 13, 2019116.17117.03115.07116.77116.152,155,100
May 10, 2019120.23120.62117.20118.76118.132,343,000
May 09, 2019120.06120.87118.27119.30118.671,550,700
May 08, 2019122.23122.80120.60121.87121.221,574,600
May 07, 2019123.10125.34122.47122.87122.222,425,200
May 06, 2019124.52125.94123.45124.09123.431,889,200
May 03, 2019124.39127.18123.00127.10126.423,869,900
May 02, 2019128.56128.93126.47128.23127.552,238,300
May 01, 2019130.03131.71128.69128.81128.121,604,100
Apr 30, 2019129.39130.10128.66129.84129.151,800,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...