Expedia Group, Inc. (EXPE)
NASDAQ: EXPE · Real-Time Price · USD
179.10
+2.04 (1.15%)
Nov 20, 2024, 4:00 PM EST - Market open
Expedia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 177.77 | 179.50 | 176.81 | 179.10 | 179.10 | 1.15% | 1,121,970 |
| Nov 19, 2024 | 178.02 | 178.41 | 175.62 | 177.06 | 177.06 | -1.85% | 1,116,910 |
| Nov 18, 2024 | 180.17 | 181.00 | 178.45 | 180.40 | 180.40 | -0.52% | 1,282,832 |
| Nov 15, 2024 | 180.02 | 181.98 | 177.59 | 181.35 | 181.35 | -0.50% | 2,209,167 |
| Nov 14, 2024 | 180.50 | 183.66 | 180.50 | 182.26 | 182.26 | 1.07% | 1,198,525 |
| Nov 13, 2024 | 182.53 | 183.30 | 179.11 | 180.33 | 180.33 | -0.92% | 1,391,169 |
| Nov 12, 2024 | 181.82 | 185.17 | 179.78 | 182.00 | 182.00 | -1.26% | 1,729,727 |
| Nov 11, 2024 | 182.63 | 187.62 | 180.02 | 184.32 | 184.32 | 1.97% | 2,037,480 |
| Nov 8, 2024 | 181.06 | 190.40 | 179.95 | 180.76 | 180.76 | 3.81% | 4,871,457 |
| Nov 7, 2024 | 171.24 | 174.42 | 170.95 | 174.13 | 174.13 | 1.33% | 2,918,305 |
| Nov 6, 2024 | 169.16 | 173.61 | 168.45 | 171.85 | 171.85 | 4.23% | 2,347,365 |
| Nov 5, 2024 | 161.71 | 166.61 | 161.11 | 164.87 | 164.87 | 2.33% | 1,779,162 |
| Nov 4, 2024 | 159.21 | 161.54 | 158.55 | 161.11 | 161.11 | 1.07% | 1,080,020 |
| Nov 1, 2024 | 156.38 | 160.13 | 156.02 | 159.40 | 159.40 | 1.98% | 1,212,229 |
| Oct 31, 2024 | 161.80 | 162.10 | 154.00 | 156.31 | 156.31 | -3.00% | 2,273,105 |
| Oct 30, 2024 | 158.67 | 161.76 | 158.08 | 161.15 | 161.15 | 1.44% | 1,348,856 |
| Oct 29, 2024 | 157.21 | 160.43 | 157.21 | 158.86 | 158.86 | 0.54% | 1,381,542 |
| Oct 28, 2024 | 158.89 | 159.53 | 156.60 | 158.00 | 158.00 | -0.25% | 953,334 |
| Oct 25, 2024 | 160.51 | 161.00 | 158.06 | 158.39 | 158.39 | -1.28% | 973,419 |
| Oct 24, 2024 | 158.97 | 160.58 | 158.07 | 160.45 | 160.45 | 1.32% | 759,711 |
| Oct 23, 2024 | 160.20 | 161.62 | 156.74 | 158.36 | 158.36 | -1.76% | 998,031 |
| Oct 22, 2024 | 163.00 | 163.17 | 160.46 | 161.19 | 161.19 | -1.21% | 1,145,710 |
| Oct 21, 2024 | 160.00 | 164.65 | 159.53 | 163.17 | 163.17 | 2.23% | 1,828,581 |
| Oct 18, 2024 | 159.02 | 160.47 | 156.67 | 159.61 | 159.61 | 1.01% | 1,808,478 |
| Oct 17, 2024 | 160.51 | 161.88 | 155.48 | 158.01 | 158.01 | 4.75% | 5,189,609 |
| Oct 16, 2024 | 151.44 | 152.15 | 150.13 | 150.84 | 150.84 | -0.24% | 1,260,570 |
| Oct 15, 2024 | 150.34 | 152.57 | 150.29 | 151.20 | 151.20 | 0.53% | 960,500 |
| Oct 14, 2024 | 150.94 | 151.23 | 149.23 | 150.41 | 150.41 | -0.06% | 1,315,084 |
| Oct 11, 2024 | 151.13 | 152.02 | 149.86 | 150.50 | 150.50 | -0.24% | 1,223,232 |
| Oct 10, 2024 | 152.20 | 152.89 | 149.57 | 150.86 | 150.86 | -1.26% | 1,178,134 |
| Oct 9, 2024 | 151.53 | 153.29 | 148.52 | 152.79 | 152.79 | 0.55% | 1,668,441 |
| Oct 8, 2024 | 151.36 | 153.83 | 151.03 | 151.95 | 151.95 | 0.63% | 1,622,448 |
| Oct 7, 2024 | 150.23 | 152.68 | 149.45 | 151.00 | 151.00 | 0.19% | 1,098,487 |
| Oct 4, 2024 | 149.61 | 151.61 | 149.34 | 150.72 | 150.72 | 2.64% | 1,245,234 |
| Oct 3, 2024 | 146.28 | 147.07 | 143.86 | 146.84 | 146.84 | -0.62% | 1,383,869 |
| Oct 2, 2024 | 145.11 | 147.87 | 144.77 | 147.76 | 147.76 | 0.88% | 848,996 |
| Oct 1, 2024 | 148.02 | 148.08 | 144.06 | 146.47 | 146.47 | -1.05% | 930,504 |
| Sep 30, 2024 | 148.73 | 148.77 | 146.31 | 148.02 | 148.02 | -0.72% | 1,041,762 |
| Sep 27, 2024 | 149.50 | 150.90 | 147.70 | 149.09 | 149.09 | 0.41% | 948,825 |
| Sep 26, 2024 | 147.57 | 149.45 | 146.56 | 148.48 | 148.48 | 2.06% | 1,290,104 |
| Sep 25, 2024 | 145.63 | 146.59 | 144.20 | 145.49 | 145.49 | -1.64% | 1,744,545 |
| Sep 24, 2024 | 145.00 | 147.99 | 144.49 | 147.92 | 147.92 | 2.69% | 1,487,133 |
| Sep 23, 2024 | 144.03 | 144.49 | 142.43 | 144.04 | 144.04 | - | 979,764 |
| Sep 20, 2024 | 142.54 | 144.18 | 141.64 | 144.04 | 144.04 | 1.05% | 2,647,762 |
| Sep 19, 2024 | 142.71 | 145.11 | 141.60 | 142.54 | 142.54 | 2.07% | 1,640,354 |
| Sep 18, 2024 | 137.44 | 140.91 | 136.86 | 139.66 | 139.66 | 0.90% | 1,315,574 |
| Sep 17, 2024 | 136.20 | 139.78 | 135.80 | 138.41 | 138.41 | 1.93% | 1,757,956 |
| Sep 16, 2024 | 136.56 | 137.42 | 134.82 | 135.79 | 135.79 | 0.01% | 792,699 |
| Sep 13, 2024 | 133.51 | 135.87 | 132.98 | 135.77 | 135.77 | 2.68% | 1,067,047 |
| Sep 12, 2024 | 130.47 | 132.85 | 129.95 | 132.22 | 132.22 | 1.84% | 1,036,570 |
| Sep 11, 2024 | 130.62 | 130.93 | 126.46 | 129.83 | 129.83 | -0.97% | 1,485,029 |
| Sep 10, 2024 | 133.71 | 133.71 | 129.17 | 131.10 | 131.10 | -1.32% | 1,311,204 |
| Sep 9, 2024 | 132.99 | 134.48 | 131.85 | 132.86 | 132.86 | 0.45% | 1,299,010 |
| Sep 6, 2024 | 135.16 | 136.88 | 131.72 | 132.26 | 132.26 | -2.17% | 1,234,041 |
| Sep 5, 2024 | 134.00 | 137.67 | 133.57 | 135.19 | 135.19 | 0.20% | 1,340,724 |
| Sep 4, 2024 | 136.20 | 137.72 | 134.74 | 134.92 | 134.92 | -1.33% | 1,064,652 |
| Sep 3, 2024 | 138.56 | 139.64 | 135.88 | 136.74 | 136.74 | -1.69% | 1,532,158 |
| Aug 30, 2024 | 142.23 | 142.23 | 138.39 | 139.09 | 139.09 | -1.29% | 2,008,340 |
| Aug 29, 2024 | 141.00 | 142.42 | 139.94 | 140.91 | 140.91 | 0.85% | 1,263,191 |
| Aug 28, 2024 | 139.80 | 140.51 | 138.79 | 139.72 | 139.72 | -0.77% | 1,237,053 |
| Aug 27, 2024 | 136.69 | 141.79 | 136.36 | 140.80 | 140.80 | 2.68% | 1,710,960 |
| Aug 26, 2024 | 138.13 | 139.68 | 136.99 | 137.12 | 137.12 | -0.73% | 1,270,615 |
| Aug 23, 2024 | 134.40 | 138.90 | 133.91 | 138.13 | 138.13 | 3.76% | 1,303,564 |
| Aug 22, 2024 | 133.63 | 135.15 | 132.72 | 133.12 | 133.12 | -0.05% | 1,065,460 |
| Aug 21, 2024 | 134.00 | 134.84 | 131.93 | 133.19 | 133.19 | -0.25% | 1,279,827 |
| Aug 20, 2024 | 135.00 | 136.26 | 133.35 | 133.52 | 133.52 | -1.43% | 1,333,400 |
| Aug 19, 2024 | 131.95 | 135.64 | 131.58 | 135.46 | 135.46 | 3.37% | 1,552,503 |
| Aug 16, 2024 | 130.93 | 131.80 | 130.15 | 131.04 | 131.04 | -0.89% | 1,675,629 |
| Aug 15, 2024 | 130.25 | 132.87 | 129.71 | 132.22 | 132.22 | 2.47% | 1,569,966 |
| Aug 14, 2024 | 131.02 | 132.48 | 127.61 | 129.03 | 129.03 | -1.19% | 2,829,970 |
| Aug 13, 2024 | 128.43 | 130.70 | 127.44 | 130.58 | 130.58 | 2.91% | 1,868,334 |
| Aug 12, 2024 | 128.51 | 129.69 | 126.33 | 126.89 | 126.89 | -2.40% | 2,417,612 |
| Aug 9, 2024 | 130.00 | 131.31 | 125.50 | 130.01 | 130.01 | 10.21% | 6,092,480 |
| Aug 8, 2024 | 113.37 | 118.56 | 112.68 | 117.97 | 117.97 | 4.18% | 4,123,856 |
| Aug 7, 2024 | 115.00 | 116.17 | 111.08 | 113.24 | 113.24 | -3.65% | 3,040,151 |
| Aug 6, 2024 | 113.00 | 117.81 | 112.54 | 117.53 | 117.53 | 4.83% | 2,952,163 |
| Aug 5, 2024 | 111.75 | 114.34 | 110.20 | 112.12 | 112.12 | -2.92% | 3,321,278 |
| Aug 2, 2024 | 116.50 | 117.17 | 113.19 | 115.49 | 115.49 | -4.93% | 3,051,294 |
| Aug 1, 2024 | 126.80 | 127.11 | 120.06 | 121.48 | 121.48 | -4.85% | 2,711,181 |
| Jul 31, 2024 | 129.09 | 129.29 | 125.94 | 127.67 | 127.67 | -0.67% | 1,641,446 |
| Jul 30, 2024 | 128.63 | 129.71 | 127.67 | 128.53 | 128.53 | 0.19% | 1,379,556 |
| Jul 29, 2024 | 126.43 | 128.84 | 125.95 | 128.28 | 128.28 | 1.91% | 1,321,765 |
| Jul 26, 2024 | 126.69 | 127.19 | 125.19 | 125.87 | 125.87 | 0.78% | 1,440,159 |
| Jul 25, 2024 | 126.62 | 126.70 | 121.95 | 124.90 | 124.90 | -2.79% | 2,212,386 |
| Jul 24, 2024 | 131.64 | 131.85 | 127.20 | 128.49 | 128.49 | -3.15% | 2,084,659 |
| Jul 23, 2024 | 134.85 | 136.21 | 132.52 | 132.67 | 132.67 | -1.33% | 1,524,639 |
| Jul 22, 2024 | 134.83 | 136.31 | 132.62 | 134.46 | 134.46 | -1.05% | 1,641,953 |
| Jul 19, 2024 | 134.49 | 136.58 | 133.87 | 135.88 | 135.88 | 1.77% | 1,412,336 |
| Jul 18, 2024 | 135.54 | 137.73 | 133.43 | 133.52 | 133.52 | -1.49% | 1,362,759 |
| Jul 17, 2024 | 138.76 | 138.90 | 134.19 | 135.54 | 135.54 | -2.98% | 1,763,007 |
| Jul 16, 2024 | 133.01 | 141.60 | 133.00 | 139.70 | 139.70 | 5.42% | 3,805,424 |
| Jul 15, 2024 | 131.86 | 133.92 | 130.57 | 132.52 | 132.52 | 0.63% | 1,512,017 |
| Jul 12, 2024 | 129.20 | 131.93 | 128.87 | 131.69 | 131.69 | 2.31% | 1,454,077 |
| Jul 11, 2024 | 129.01 | 130.57 | 127.09 | 128.72 | 128.72 | -0.63% | 1,449,341 |
| Jul 10, 2024 | 129.07 | 130.04 | 127.82 | 129.53 | 129.53 | 0.75% | 1,686,055 |
| Jul 9, 2024 | 126.11 | 129.89 | 125.58 | 128.56 | 128.56 | 2.44% | 2,141,878 |
| Jul 8, 2024 | 124.49 | 126.19 | 124.15 | 125.50 | 125.50 | 1.53% | 1,496,509 |
| Jul 5, 2024 | 123.91 | 124.94 | 122.65 | 123.61 | 123.61 | -0.52% | 1,492,178 |
| Jul 3, 2024 | 123.63 | 124.37 | 122.86 | 124.25 | 124.25 | 1.13% | 845,703 |
| Jul 2, 2024 | 122.75 | 124.04 | 121.81 | 122.86 | 122.86 | 0.29% | 1,428,704 |