Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Expedia Group, Inc. (EXPE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
161.67-1.08 (-0.66%)
At close: 4:00PM EDT
161.63 -0.04 (-0.02%)
After hours: 07:46PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 2021162.27163.82160.24161.67161.671,468,500
Oct 21, 2021163.26164.93161.56162.75162.752,356,500
Oct 20, 2021166.28166.51161.29163.73163.732,768,900
Oct 19, 2021169.86170.61165.96166.20166.201,845,800
Oct 18, 2021170.81171.88169.19169.92169.921,279,500
Oct 15, 2021171.00174.85170.23171.99171.992,118,100
Oct 14, 2021169.68170.70168.32168.89168.891,032,500
Oct 13, 2021169.27169.71165.91168.51168.511,041,200
Oct 12, 2021168.76170.76167.80169.55169.551,016,800
Oct 11, 2021170.36171.79168.42168.51168.51850,800
Oct 08, 2021173.49174.00169.64169.98169.981,279,900
Oct 07, 2021171.72173.93170.71172.30172.301,515,900
Oct 06, 2021167.04171.37166.30170.21170.211,558,900
Oct 05, 2021171.74172.00168.10169.10169.101,741,200
Oct 04, 2021169.60172.23168.01170.79170.791,908,800
Oct 01, 2021169.30174.73168.40169.79169.792,941,700
Sep 30, 2021166.35166.70163.66163.90163.901,535,100
Sep 29, 2021169.05170.24166.08166.27166.271,564,000
Sep 28, 2021168.00169.84167.11168.78168.782,357,900
Sep 27, 2021172.86175.37169.19169.65169.653,329,200
Sep 24, 2021166.84172.55166.01171.99171.993,354,100
Sep 23, 2021160.00167.12159.61166.84166.843,607,500
Sep 22, 2021154.05159.98154.05158.95158.952,635,600
Sep 21, 2021154.79155.53151.41152.95152.951,932,800
Sep 20, 2021151.60154.63150.39153.59153.592,454,200
Sep 17, 2021150.70153.57150.53152.28152.284,094,100
Sep 16, 2021151.30152.78149.09150.17150.172,317,700
Sep 15, 2021149.73151.41148.22151.32151.321,870,300
Sep 14, 2021148.77150.78147.41150.60150.602,002,500
Sep 13, 2021148.04149.23143.56148.79148.792,382,000
Sep 10, 2021147.47147.70144.77145.39145.391,486,600
Sep 09, 2021146.03149.61145.18146.74146.741,964,800
Sep 08, 2021146.90148.49144.32145.67145.672,245,900
Sep 07, 2021142.68147.94142.50147.49147.491,967,700
Sep 03, 2021142.90144.55141.80142.64142.641,420,100
Sep 02, 2021146.93147.54143.38143.77143.772,066,000
Sep 01, 2021146.00148.09144.66146.17146.172,067,400
Aug 31, 2021144.39145.46143.16144.50144.502,280,600
Aug 30, 2021146.17146.84143.71144.19144.191,254,200
Aug 27, 2021144.39148.04144.00146.74146.741,555,600
Aug 26, 2021147.31147.72143.66143.86143.861,714,700
Aug 25, 2021147.03147.73144.45147.62147.621,714,000
Aug 24, 2021143.91146.97143.36146.63146.632,961,900
Aug 23, 2021139.07142.91138.99142.84142.841,971,200
Aug 20, 2021137.50139.02136.77137.79137.791,784,000
Aug 19, 2021138.87141.59137.32138.05138.052,631,900
Aug 18, 2021141.66143.21139.81140.35140.351,607,700
Aug 17, 2021143.22143.44140.62142.57142.572,006,000
Aug 16, 2021147.25147.54143.13144.14144.143,610,900
Aug 13, 2021150.32150.83147.33148.63148.631,727,300
Aug 12, 2021149.40150.90145.98150.33150.331,759,700
Aug 11, 2021147.92150.33146.68150.07150.071,697,400
Aug 10, 2021149.04151.59147.12148.60148.601,850,400
Aug 09, 2021147.05149.74146.05148.80148.803,423,200
Aug 06, 2021149.56150.95145.40148.89148.8912,101,200
Aug 05, 2021155.44162.61154.50161.69161.694,336,500
Aug 04, 2021153.23155.98152.50153.25153.251,396,700
Aug 03, 2021159.01159.25152.94154.78154.782,979,200
Aug 02, 2021162.27166.20158.85159.19159.191,782,500
Jul 30, 2021163.17165.31160.26160.87160.871,426,600
Jul 29, 2021163.97165.61162.20163.73163.731,139,900
Jul 28, 2021164.40166.58161.01163.19163.191,018,000
Jul 27, 2021162.01164.05160.83163.72163.721,899,700
Jul 26, 2021160.97163.94160.18162.70162.701,614,600
Jul 23, 2021161.52162.67160.35161.55161.551,418,400
Jul 22, 2021161.23162.17158.67160.03160.031,260,400
Jul 21, 2021157.59163.70157.59162.42162.422,467,300
Jul 20, 2021152.62157.61150.10156.12156.122,143,600
Jul 19, 2021153.15153.96150.02151.64151.644,174,500
Jul 16, 2021160.96161.57156.96157.61157.612,217,600
Jul 15, 2021159.51160.63157.80159.29159.292,239,400
Jul 14, 2021163.63167.24160.33160.99160.992,202,700
Jul 13, 2021166.77166.97161.63162.02162.022,902,600
Jul 12, 2021166.58167.57164.58167.35167.351,702,600
Jul 09, 2021163.52168.46163.03167.74167.741,812,700
Jul 08, 2021158.71162.58156.51161.56161.562,222,400
Jul 07, 2021165.42166.94161.14162.96162.961,668,900
Jul 06, 2021166.69167.79164.40165.57165.571,548,900
Jul 02, 2021167.99169.29166.97167.42167.421,843,600
Jul 01, 2021164.39167.73164.21167.03167.032,247,200
Jun 30, 2021159.75164.24159.14163.71163.712,048,700
Jun 29, 2021163.76164.29159.54159.90159.902,555,500
Jun 28, 2021170.04170.24158.89163.55163.554,900,600
Jun 25, 2021170.52172.78169.01170.99170.994,977,100
Jun 24, 2021169.93170.52168.31170.05170.051,118,300
Jun 23, 2021166.68170.03166.25168.95168.951,243,000
Jun 22, 2021168.52168.93165.16166.93166.931,397,200
Jun 21, 2021163.36168.49162.80167.92167.922,218,900
Jun 18, 2021165.58165.71161.65162.93162.933,585,900
Jun 17, 2021167.66169.34164.91165.92165.922,402,800
Jun 16, 2021168.83170.08166.16167.96167.962,006,200
Jun 15, 2021169.52171.31168.45170.00170.001,547,800
Jun 14, 2021173.62173.96168.46169.14169.142,263,500
Jun 11, 2021172.20174.45171.73172.94172.941,460,200
Jun 10, 2021173.05173.42169.32171.58171.581,178,200
Jun 09, 2021173.21174.11171.67172.80172.801,479,100
Jun 08, 2021170.35173.18170.33172.61172.611,390,700
Jun 07, 2021172.80172.80168.45170.35170.352,073,400
Jun 04, 2021172.04173.48171.07171.42171.421,418,600
Jun 03, 2021173.56174.94170.34170.75170.751,854,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement