Advertisement
U.S. markets closed

Expedia Group, Inc. (EXPE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
137.75-1.24 (-0.89%)
At close: 04:00PM EDT
139.85 +2.10 (+1.52%)
After hours: 07:48PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024139.46139.90137.59137.75137.752,080,700
Mar 27, 2024137.88139.13136.63138.99138.992,221,100
Mar 26, 2024138.40138.88136.57136.62136.622,524,500
Mar 25, 2024137.18138.26136.78137.31137.311,172,900
Mar 22, 2024135.68137.46135.15136.84136.841,246,300
Mar 21, 2024138.95139.00136.33136.39136.391,681,300
Mar 20, 2024135.27138.62135.07138.10138.101,906,500
Mar 19, 2024133.18135.62132.70135.56135.561,598,400
Mar 18, 2024133.79134.79132.50133.21133.211,688,300
Mar 15, 2024134.91135.30132.51133.47133.473,974,400
Mar 14, 2024135.70136.07134.63135.74135.741,869,100
Mar 13, 2024134.80137.22133.82135.32135.322,093,400
Mar 12, 2024138.00138.13136.53136.62136.621,611,200
Mar 11, 2024135.17137.29135.17136.93136.931,431,600
Mar 08, 2024133.61136.07133.02135.78135.781,859,200
Mar 07, 2024132.75133.63131.41133.43133.431,968,500
Mar 06, 2024135.09135.44132.24132.50132.502,361,300
Mar 05, 2024134.58135.74133.11134.03134.033,030,900
Mar 04, 2024136.62137.21135.17135.52135.522,229,500
Mar 01, 2024136.30137.80136.22136.84136.841,843,000
Feb 29, 2024136.87137.90135.84136.82136.822,412,200
Feb 28, 2024135.51137.32135.33135.53135.531,902,000
Feb 27, 2024136.25137.29135.42136.24136.242,070,100
Feb 26, 2024136.30137.12134.49134.95134.952,682,400
Feb 23, 2024137.00138.73135.01136.30136.303,320,100
Feb 22, 2024136.00139.29135.60139.10139.102,699,800
Feb 21, 2024134.82136.19133.84134.64134.642,020,400
Feb 20, 2024133.68136.79133.44135.99135.992,443,200
Feb 16, 2024137.94137.96134.82135.25135.252,669,300
Feb 15, 2024136.00139.72135.89138.53138.533,710,900
Feb 14, 2024135.44136.46133.88134.82134.823,396,300
Feb 13, 2024131.39136.38130.70134.84134.844,907,400
Feb 12, 2024132.04137.30132.04133.60133.606,862,200
Feb 09, 2024130.61132.80126.05131.11131.1118,487,400
Feb 08, 2024156.50160.05154.82159.47159.477,400,400
Feb 07, 2024155.06156.77151.09154.38154.382,300,900
Feb 06, 2024152.92154.38150.63153.70153.701,865,700
Feb 05, 2024149.95152.33147.54151.71151.711,899,400
Feb 02, 2024150.71153.39146.55151.05151.051,967,600
Feb 01, 2024148.99151.77146.77151.52151.521,960,900
Jan 31, 2024151.15151.86147.96148.33148.331,459,900
Jan 30, 2024153.53153.80150.02151.72151.722,014,400
Jan 29, 2024151.93154.19150.44153.98153.981,811,600
Jan 26, 2024152.60153.54151.71151.93151.931,701,000
Jan 25, 2024150.79153.57149.76152.30152.302,112,600
Jan 24, 2024150.00150.97147.85148.57148.571,302,500
Jan 23, 2024146.62148.93145.40148.50148.501,911,100
Jan 22, 2024149.47149.90145.28145.66145.662,510,500
Jan 19, 2024149.94149.98145.31148.57148.572,514,100
Jan 18, 2024148.83149.79146.19148.96148.962,179,800
Jan 17, 2024146.60147.82145.98147.30147.301,657,500
Jan 16, 2024147.33149.34146.71148.65148.651,342,000
Jan 12, 2024151.22151.78148.02148.61148.611,376,000
Jan 11, 2024151.55153.09150.27151.20151.201,621,900
Jan 10, 2024152.03154.78151.35151.85151.851,566,700
Jan 09, 2024148.61153.16148.57152.73152.732,094,900
Jan 08, 2024147.11150.47146.03149.68149.682,333,900
Jan 05, 2024144.28147.55144.28146.32146.321,579,600
Jan 04, 2024145.99147.34144.56144.82144.822,709,600
Jan 03, 2024146.61148.47144.90144.99144.994,108,200
Jan 02, 2024151.67152.38147.24148.76148.762,897,900
Dec 29, 2023154.06155.16151.35151.79151.791,307,000
Dec 28, 2023153.01153.95152.33153.28153.281,146,700
Dec 27, 2023153.34154.04151.70153.25153.251,420,100
Dec 26, 2023155.25155.84152.85153.14153.141,530,600
Dec 22, 2023154.88155.60153.68155.31155.311,939,800
Dec 21, 2023150.50154.58150.10154.52154.522,590,700
Dec 20, 2023151.28154.77148.27148.46148.462,938,600
Dec 19, 2023148.48151.80148.48151.52151.522,589,000
Dec 18, 2023146.62148.68145.88148.47148.471,857,000
Dec 15, 2023145.88147.07143.87145.99145.994,764,200
Dec 14, 2023145.78148.32145.09146.83146.832,207,300
Dec 13, 2023144.88146.30142.24144.90144.902,202,700
Dec 12, 2023146.35147.52143.39144.88144.881,805,200
Dec 11, 2023146.00149.94145.88148.34148.342,040,800
Dec 08, 2023142.70145.83142.51145.50145.501,748,500
Dec 07, 2023139.40143.90139.09143.65143.652,059,300
Dec 06, 2023139.90140.50138.21139.00139.001,749,800
Dec 05, 2023138.46139.46137.10138.40138.401,419,400
Dec 04, 2023138.50141.16138.46139.82139.821,685,600
Dec 01, 2023136.05139.78136.05139.31139.313,259,800
Nov 30, 2023136.37136.79134.33136.18136.183,584,600
Nov 29, 2023135.69138.73135.36135.75135.757,804,400
Nov 28, 2023136.11137.65134.74135.42135.421,555,800
Nov 27, 2023135.48137.35135.32135.90135.901,361,000
Nov 24, 2023136.03137.16134.82136.42136.42723,200
Nov 22, 2023136.49138.16136.21136.89136.891,653,900
Nov 21, 2023134.04136.13133.68135.47135.471,817,900
Nov 20, 2023135.84136.77133.11134.90134.902,473,000
Nov 17, 2023134.30137.50132.07136.38136.384,811,800
Nov 16, 2023128.08131.58127.05129.82129.822,704,500
Nov 15, 2023124.76134.37124.52130.33130.335,690,800
Nov 14, 2023121.52123.94120.92122.63122.632,382,100
Nov 13, 2023117.99119.82117.73118.48118.481,731,500
Nov 10, 2023113.71119.08113.71118.68118.682,768,200
Nov 09, 2023116.52118.03113.43113.67113.672,207,100
Nov 08, 2023118.03118.78116.42116.56116.562,854,400
Nov 07, 2023111.89121.17111.82118.05118.055,570,000
Nov 06, 2023113.80115.75110.77111.59111.593,630,400
Nov 03, 2023108.00112.97107.80112.71112.719,056,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...