EXPE - Expedia Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 2019117.75118.22116.02116.26116.261,793,100
May 16, 2019119.33120.44118.00118.17118.172,238,700
May 15, 2019118.70120.95118.32119.14119.141,724,500
May 14, 2019117.55119.92117.05119.56119.562,271,200
May 13, 2019116.17117.03115.07116.77116.772,155,100
May 10, 2019120.23120.62117.20118.76118.762,343,000
May 09, 2019120.06120.87118.27119.30119.301,550,700
May 08, 2019122.23122.80120.60121.87121.871,574,600
May 07, 2019123.10125.34122.47122.87122.872,425,200
May 06, 2019124.52125.94123.45124.09124.091,889,200
May 03, 2019124.39127.18123.00127.10127.103,869,900
May 02, 2019128.56128.93126.47128.23128.232,238,300
May 01, 2019130.03131.71128.69128.81128.811,604,100
Apr 30, 2019129.39130.10128.66129.84129.841,800,000
Apr 29, 2019127.61130.64127.59129.98129.981,791,500
Apr 26, 2019125.89129.20125.32127.76127.761,850,100
Apr 25, 2019124.62126.39123.96125.22125.221,328,200
Apr 24, 2019126.00126.50124.31124.49124.491,252,900
Apr 23, 2019124.45126.48124.10125.88125.881,631,600
Apr 22, 2019124.34124.76123.78124.35124.351,591,200
Apr 18, 2019125.17125.17123.68124.51124.511,154,600
Apr 17, 2019126.59127.06123.15124.82124.821,985,400
Apr 16, 2019127.96128.24125.79125.99125.992,014,400
Apr 15, 2019126.19126.19124.28125.45125.45869,200
Apr 12, 2019125.10126.29124.75125.79125.791,066,500
Apr 11, 2019124.47125.00123.94124.59124.59687,400
Apr 10, 2019123.85124.35122.15124.16124.16752,600
Apr 09, 2019123.11124.25122.54123.94123.94908,500
Apr 08, 2019122.25123.32122.09123.21123.211,435,900
Apr 05, 2019123.16124.09122.17122.50122.501,080,200
Apr 04, 2019122.23123.07121.69122.55122.55794,500
Apr 03, 2019121.50122.46121.05122.07122.071,962,100
Apr 02, 2019120.00121.04119.85120.44120.441,953,100
Apr 01, 2019120.55120.81119.78120.25120.252,331,600
Mar 29, 2019119.85120.74118.93119.00119.001,688,800
Mar 28, 2019120.02120.25117.97119.06119.061,380,400
Mar 27, 2019122.63122.63119.52119.80119.801,860,600
Mar 26, 2019123.17124.42122.04122.10122.102,181,400
Mar 25, 2019120.93122.46120.00122.08122.081,024,500
Mar 22, 2019123.70124.28121.56121.64121.641,219,600
Mar 21, 2019122.49124.27122.04124.10124.10890,300
Mar 20, 2019122.55123.03121.35122.47122.471,122,200
Mar 19, 2019121.43123.39121.15122.24122.241,339,900
Mar 18, 2019121.45122.30120.88121.15121.151,857,600
Mar 15, 2019121.33122.29121.05121.56121.561,843,700
Mar 14, 2019121.02121.41120.14120.80120.801,088,500
Mar 13, 2019120.52121.43119.53120.48120.481,284,800
Mar 12, 2019121.98122.29119.28120.55120.551,534,400
Mar 11, 2019122.06122.07120.33121.87121.871,633,500
Mar 08, 2019121.77122.47120.71121.36121.361,242,500
Mar 07, 2019125.00125.43122.47123.16123.161,912,600
Mar 06, 2019125.93127.50124.63125.28125.281,363,100
Mar 06, 20190.32 Dividend
Mar 05, 2019125.06126.50124.21125.97125.651,235,000
Mar 04, 2019126.04126.45123.62125.00124.681,262,700
Mar 01, 2019125.18125.84123.98125.27124.951,330,900
Feb 28, 2019126.30126.92122.81123.31123.002,602,400
Feb 27, 2019126.90129.12126.65128.20127.871,628,500
Feb 26, 2019125.95128.32125.46127.56127.241,639,600
Feb 25, 2019127.82128.23125.74126.16125.841,444,000
Feb 22, 2019128.28129.34126.72126.98126.661,190,800
Feb 21, 2019128.33128.81126.61128.10127.771,161,700
Feb 20, 2019128.28129.67127.97128.59128.26951,600
Feb 19, 2019124.56128.62124.31128.25127.921,410,200
Feb 15, 2019127.25127.84126.44127.09126.771,488,100
Feb 14, 2019126.08127.81125.50126.76126.441,253,300
Feb 13, 2019125.99127.50125.08127.46127.141,632,000
Feb 12, 2019127.64127.85125.86126.58126.262,603,600
Feb 11, 2019131.00132.00126.35126.63126.312,479,000
Feb 08, 2019135.00135.13129.06130.80130.475,798,900
Feb 07, 2019127.18128.41126.28127.87127.553,283,400
Feb 06, 2019126.60127.92125.36127.88127.561,858,400
Feb 05, 2019124.24127.03123.93126.21125.892,294,300
Feb 04, 2019121.78124.57121.69123.54123.231,812,400
Feb 01, 2019119.52122.06119.36121.97121.661,400,700
Jan 31, 2019119.12120.86117.94119.25118.951,289,800
Jan 30, 2019117.89120.09117.25119.42119.121,114,100
Jan 29, 2019117.00117.85115.83117.08116.78732,700
Jan 28, 2019115.80118.16115.37117.04116.74939,600
Jan 25, 2019117.75118.06117.00117.11116.811,206,400
Jan 24, 2019116.54118.28115.96117.42117.12959,700
Jan 23, 2019116.05117.34115.07116.65116.351,286,700
Jan 22, 2019117.03118.01114.30115.65115.361,241,800
Jan 18, 2019118.00119.46115.76118.48118.18973,500
Jan 17, 2019115.46117.48114.90116.71116.411,208,600
Jan 16, 2019116.70117.00115.26116.00115.71915,300
Jan 15, 2019115.40116.91114.97116.73116.431,324,000
Jan 14, 2019112.85115.46112.44115.21114.921,475,600
Jan 11, 2019113.49114.25113.07114.22113.931,001,100
Jan 10, 2019113.48114.77113.02114.20113.911,506,100
Jan 09, 2019113.66115.39111.50114.62114.332,859,000
Jan 08, 2019115.44117.25114.41116.97116.671,777,200
Jan 07, 2019112.92115.25112.38114.56114.271,232,100
Jan 04, 2019111.04114.00110.56113.09112.802,289,200
Jan 03, 2019111.17112.03108.11108.52108.241,645,100
Jan 02, 2019110.40113.00110.20111.98111.701,235,100
Dec 31, 2018114.33114.60111.53112.65112.361,162,500
Dec 28, 2018114.07114.99112.51113.29113.001,364,800
Dec 27, 2018112.27114.48110.55114.37114.081,347,800
Dec 26, 2018109.81114.40108.64114.20113.911,903,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...