EXPE - Expedia Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2020106.89108.62107.00108.16108.16326,887
Jan 24, 2020114.12114.28111.73112.14112.141,693,600
Jan 23, 2020109.46114.09109.25113.73113.733,225,400
Jan 22, 2020110.71111.87109.88110.03110.031,578,400
Jan 21, 2020110.72110.97108.81110.17110.173,218,400
Jan 17, 2020112.19112.56110.97111.82111.821,795,100
Jan 16, 2020111.10112.16110.64111.74111.741,650,300
Jan 15, 2020110.56111.34110.33110.74110.742,080,600
Jan 14, 2020110.42110.80109.58110.41110.411,159,300
Jan 13, 2020111.25111.37110.05110.59110.591,544,700
Jan 10, 2020109.85111.05109.42110.69110.691,781,500
Jan 09, 2020109.12110.07108.85109.76109.761,746,000
Jan 08, 2020110.20110.98108.06108.62108.621,990,000
Jan 07, 2020108.68110.30108.50110.02110.021,813,100
Jan 06, 2020108.16109.07107.80108.74108.742,218,300
Jan 03, 2020109.59110.44108.35109.13109.132,027,100
Jan 02, 2020108.87111.15108.78110.98110.983,481,200
Dec 31, 2019107.62108.28107.30108.14108.141,824,500
Dec 30, 2019108.20108.76107.61107.77107.771,555,600
Dec 27, 2019109.24109.57108.28108.32108.321,647,100
Dec 26, 2019108.75109.50108.73109.07109.071,847,900
Dec 24, 2019108.37109.29108.02108.77108.771,684,700
Dec 23, 2019110.24110.56107.96108.00108.002,543,300
Dec 20, 2019109.13110.95108.01110.08110.085,047,900
Dec 19, 2019110.39111.01108.90109.10109.103,695,000
Dec 18, 2019111.55111.64110.13110.50110.503,007,000
Dec 17, 2019114.10114.20111.07111.51111.513,523,600
Dec 16, 2019113.60114.52113.51114.23114.232,272,900
Dec 13, 2019113.61114.55112.72112.76112.762,110,500
Dec 12, 2019112.44113.96112.40113.50113.502,346,900
Dec 11, 2019111.85112.45110.84111.96111.962,505,600
Dec 10, 2019109.62113.17109.11111.85111.854,827,300
Dec 09, 2019108.36109.44107.65108.80108.802,824,000
Dec 06, 2019107.05109.08106.67107.58107.584,764,800
Dec 05, 2019105.06106.99104.24105.68105.685,457,000
Dec 04, 2019106.10109.32102.60105.56105.5616,733,800
Dec 03, 201999.7799.9399.1899.3999.392,335,100
Dec 02, 2019101.53101.6699.88100.75100.752,958,100
Nov 29, 2019101.92102.87101.38101.66101.661,759,800
Nov 27, 201999.30102.1599.30101.51101.512,719,700
Nov 26, 201998.8399.9198.6799.3099.302,871,300
Nov 25, 201997.4198.9897.2698.4398.432,842,800
Nov 22, 201994.8296.8294.6996.6396.632,782,800
Nov 21, 201994.6395.1894.1494.7094.702,572,600
Nov 20, 201994.4695.0593.8894.3194.312,387,600
Nov 19, 201995.2595.2793.5394.8894.883,096,700
Nov 18, 201995.6096.1594.9195.1495.143,256,300
Nov 18, 20190.34 Dividend
Nov 15, 201996.0196.2395.1495.6795.332,935,700
Nov 14, 201995.3395.7894.1095.5895.243,483,800
Nov 13, 201996.0497.7095.3095.6095.263,335,400
Nov 12, 201998.6298.6995.6295.6695.327,972,400
Nov 11, 2019100.96100.9798.5299.0798.725,832,100
Nov 08, 201999.24101.9999.07101.32100.9610,007,800
Nov 07, 2019115.15115.4397.0598.2997.9430,819,900
Nov 06, 2019135.43136.65134.27135.36134.883,347,900
Nov 05, 2019135.05137.15134.67135.02134.541,916,300
Nov 04, 2019138.72138.72135.01135.20134.721,969,700
Nov 01, 2019137.48138.19136.93137.80137.311,661,600
Oct 31, 2019136.16137.22134.96136.66136.171,156,900
Oct 30, 2019136.99137.10135.62136.45135.97971,000
Oct 29, 2019137.98138.04136.02137.15136.661,089,400
Oct 28, 2019137.11138.90137.06138.09137.60949,600
Oct 25, 2019136.94138.43135.76137.06136.572,345,700
Oct 24, 2019138.39139.32135.53137.14136.652,139,800
Oct 23, 2019136.22138.31136.22138.31137.821,122,600
Oct 22, 2019136.77137.75136.42136.65136.16968,900
Oct 21, 2019136.91137.75136.15136.26135.781,014,700
Oct 18, 2019138.22138.34135.46136.03135.551,061,900
Oct 17, 2019138.67138.67137.02138.48137.99711,100
Oct 16, 2019136.88139.21136.88138.26137.771,008,000
Oct 15, 2019137.30137.93136.33137.25136.76977,800
Oct 14, 2019138.11138.67136.55136.71136.22935,000
Oct 11, 2019137.86139.88137.62138.27137.781,287,700
Oct 10, 2019133.38136.41133.38135.99135.511,279,600
Oct 09, 2019132.72133.97132.44133.55133.08774,700
Oct 08, 2019131.40132.83130.39131.55131.08727,900
Oct 07, 2019132.54133.07131.30132.35131.88800,800
Oct 04, 2019133.23133.75132.63133.22132.75896,300
Oct 03, 2019132.62133.29131.31133.25132.781,197,100
Oct 02, 2019133.77134.42131.74132.67132.201,501,000
Oct 01, 2019134.46135.29133.85133.91133.43990,700
Sep 30, 2019132.56135.05132.56134.41133.931,223,400
Sep 27, 2019133.46134.00131.01132.17131.701,296,100
Sep 26, 2019133.03133.74131.88132.87132.401,292,100
Sep 25, 2019132.63134.32131.57133.60133.131,407,700
Sep 24, 2019133.17133.77131.39132.60132.131,820,200
Sep 23, 2019133.79134.54131.73132.37131.901,428,500
Sep 20, 2019135.42135.80133.35134.18133.702,206,200
Sep 19, 2019134.34135.98133.78134.48134.001,998,000
Sep 18, 2019132.28134.08132.20133.81133.331,744,300
Sep 17, 2019131.38132.90130.23132.69132.221,396,500
Sep 16, 2019131.54132.03129.85131.28130.811,272,600
Sep 13, 2019132.67133.02131.74132.30131.831,074,900
Sep 12, 2019130.90132.28130.58131.65131.181,216,700
Sep 11, 2019129.60130.61128.95130.55130.091,250,300
Sep 10, 2019131.21131.21128.23130.17129.711,789,100
Sep 09, 2019130.49131.52129.77131.21130.741,772,700
Sep 06, 2019131.52133.81131.36131.71131.241,406,700
Sep 05, 2019130.47131.99129.54131.55131.081,384,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...