EXPE - Expedia Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 2019134.82136.74134.50136.02136.021,717,400
Jul 19, 2019136.50137.38135.06135.10135.101,554,700
Jul 18, 2019134.13137.14134.12136.47136.471,459,800
Jul 17, 2019136.14137.16135.11135.14135.141,229,800
Jul 16, 2019135.00136.54134.60136.37136.371,314,600
Jul 15, 2019135.00135.20133.90134.74134.741,472,600
Jul 12, 2019134.11134.76133.71134.58134.581,044,700
Jul 11, 2019133.33133.99132.87133.94133.94994,900
Jul 10, 2019133.83134.49132.77133.30133.301,143,600
Jul 09, 2019132.16133.71132.16133.45133.45827,200
Jul 08, 2019134.58135.03132.13132.48132.481,127,600
Jul 05, 2019134.16135.17132.92135.12135.12736,400
Jul 03, 2019134.09135.00133.06134.88134.88733,600
Jul 02, 2019133.23134.05132.32134.01134.011,047,500
Jul 01, 2019133.95134.20132.12133.24133.241,280,900
Jun 28, 2019130.39133.29130.34133.03133.031,710,100
Jun 27, 2019128.39130.32127.95130.14130.141,029,500
Jun 26, 2019130.04130.71127.52127.66127.661,502,400
Jun 25, 2019130.82131.60129.69129.75129.751,007,900
Jun 24, 2019131.00131.95130.12130.23130.231,047,400
Jun 21, 2019129.68131.14128.65130.48130.481,731,200
Jun 20, 2019130.00130.80129.07129.60129.601,305,100
Jun 19, 2019127.34129.94126.95129.64129.641,692,100
Jun 18, 2019127.69129.17127.37127.59127.591,308,600
Jun 17, 2019126.63128.40126.12127.06127.061,357,900
Jun 14, 2019125.79127.84124.92126.81126.811,632,500
Jun 13, 2019124.91126.34124.48125.63125.631,308,700
Jun 12, 2019122.89124.51122.35124.22124.221,213,200
Jun 11, 2019122.51124.16122.50123.06123.061,376,800
Jun 10, 2019123.20124.49121.54121.75121.751,468,200
Jun 07, 2019120.88122.94120.56122.60122.601,384,700
Jun 06, 2019121.00122.23119.43120.52120.521,949,200
Jun 05, 2019120.20120.62118.78120.57120.571,543,900
Jun 04, 2019117.01120.40117.01120.15120.152,118,100
Jun 03, 2019114.62116.92114.62116.17116.171,738,300
May 31, 2019115.17116.14114.86115.00115.001,422,800
May 30, 2019116.11116.81115.70116.10116.101,381,700
May 29, 2019115.44116.50115.17116.02116.021,460,200
May 28, 2019116.04117.22115.63115.99115.991,588,700
May 24, 2019117.00117.74115.69115.92115.921,416,800
May 23, 2019114.58117.39114.58116.44116.441,417,300
May 22, 2019116.26117.75116.26116.71116.711,029,900
May 22, 20190.32 Dividend
May 21, 2019117.25117.91116.38117.48117.161,450,700
May 20, 2019115.24116.97114.48116.48116.162,485,800
May 17, 2019117.75118.22116.02116.26115.941,793,100
May 16, 2019119.33120.44118.00118.17117.852,238,700
May 15, 2019118.70120.95118.32119.14118.821,724,500
May 14, 2019117.55119.92117.05119.56119.232,271,200
May 13, 2019116.17117.03115.07116.77116.452,155,100
May 10, 2019120.23120.62117.20118.76118.442,343,000
May 09, 2019120.06120.87118.27119.30118.981,550,700
May 08, 2019122.23122.80120.60121.87121.541,574,600
May 07, 2019123.10125.34122.47122.87122.542,425,200
May 06, 2019124.52125.94123.45124.09123.751,889,200
May 03, 2019124.39127.18123.00127.10126.753,869,900
May 02, 2019128.56128.93126.47128.23127.882,238,300
May 01, 2019130.03131.71128.69128.81128.461,604,100
Apr 30, 2019129.39130.10128.66129.84129.491,800,000
Apr 29, 2019127.61130.64127.59129.98129.631,791,500
Apr 26, 2019125.89129.20125.32127.76127.411,850,100
Apr 25, 2019124.62126.39123.96125.22124.881,328,200
Apr 24, 2019126.00126.50124.31124.49124.151,252,900
Apr 23, 2019124.45126.48124.10125.88125.541,631,600
Apr 22, 2019124.34124.76123.78124.35124.011,591,200
Apr 18, 2019125.17125.17123.68124.51124.171,154,600
Apr 17, 2019126.59127.06123.15124.82124.481,985,400
Apr 16, 2019127.96128.24125.79125.99125.652,014,400
Apr 15, 2019126.19126.19124.28125.45125.11869,200
Apr 12, 2019125.10126.29124.75125.79125.451,066,500
Apr 11, 2019124.47125.00123.94124.59124.25687,400
Apr 10, 2019123.85124.35122.15124.16123.82752,600
Apr 09, 2019123.11124.25122.54123.94123.60908,500
Apr 08, 2019122.25123.32122.09123.21122.871,435,900
Apr 05, 2019123.16124.09122.17122.50122.171,080,200
Apr 04, 2019122.23123.07121.69122.55122.22794,500
Apr 03, 2019121.50122.46121.05122.07121.741,962,100
Apr 02, 2019120.00121.04119.85120.44120.111,953,100
Apr 01, 2019120.55120.81119.78120.25119.922,331,600
Mar 29, 2019119.85120.74118.93119.00118.681,688,800
Mar 28, 2019120.02120.25117.97119.06118.741,380,400
Mar 27, 2019122.63122.63119.52119.80119.471,860,600
Mar 26, 2019123.17124.42122.04122.10121.772,181,400
Mar 25, 2019120.93122.46120.00122.08121.751,024,500
Mar 22, 2019123.70124.28121.56121.64121.311,219,600
Mar 21, 2019122.49124.27122.04124.10123.76890,300
Mar 20, 2019122.55123.03121.35122.47122.141,122,200
Mar 19, 2019121.43123.39121.15122.24121.911,339,900
Mar 18, 2019121.45122.30120.88121.15120.821,857,600
Mar 15, 2019121.33122.29121.05121.56121.231,843,700
Mar 14, 2019121.02121.41120.14120.80120.471,088,500
Mar 13, 2019120.52121.43119.53120.48120.151,284,800
Mar 12, 2019121.98122.29119.28120.55120.221,534,400
Mar 11, 2019122.06122.07120.33121.87121.541,633,500
Mar 08, 2019121.77122.47120.71121.36121.031,242,500
Mar 07, 2019125.00125.43122.47123.16122.821,912,600
Mar 06, 2019125.93127.50124.63125.28124.941,363,100
Mar 06, 20190.32 Dividend
Mar 05, 2019125.06126.50124.21125.97125.311,235,000
Mar 04, 2019126.04126.45123.62125.00124.341,262,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...