Expedia Group, Inc. (EXPE)
NASDAQ: EXPE · Real-Time Price · USD
148.48
+2.99 (2.06%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 147.57 | 149.45 | 146.56 | 148.48 | 148.48 | 2.06% | 1,225,697 |
| 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 |
| Jul 1, 2024 | 126.23 | 126.83 | 122.00 | 122.50 | 122.50 | -2.77% | 1,927,989 |
| Jun 28, 2024 | 124.80 | 126.54 | 124.63 | 125.99 | 125.99 | 1.07% | 2,692,902 |
| Jun 27, 2024 | 127.04 | 127.36 | 124.31 | 124.66 | 124.66 | -2.12% | 2,419,027 |
| Jun 26, 2024 | 128.74 | 129.32 | 124.00 | 127.36 | 127.36 | -1.85% | 1,759,149 |
| Jun 25, 2024 | 128.96 | 130.84 | 128.27 | 129.76 | 129.76 | 1.25% | 1,903,246 |
| Jun 24, 2024 | 126.97 | 129.92 | 126.43 | 128.16 | 128.16 | 0.34% | 1,892,057 |
| Jun 21, 2024 | 125.21 | 128.09 | 124.69 | 127.72 | 127.72 | 1.79% | 3,839,362 |
| Jun 20, 2024 | 124.61 | 127.82 | 124.61 | 125.48 | 125.48 | 0.75% | 1,896,509 |
| Jun 18, 2024 | 124.05 | 126.86 | 123.49 | 124.54 | 124.54 | 0.38% | 1,964,817 |
| Jun 17, 2024 | 124.41 | 124.76 | 122.72 | 124.07 | 124.07 | -0.43% | 1,641,629 |
| Jun 14, 2024 | 122.09 | 124.76 | 122.00 | 124.61 | 124.61 | 0.96% | 1,592,564 |
| Jun 13, 2024 | 124.23 | 124.66 | 122.49 | 123.42 | 123.42 | -0.92% | 1,515,087 |
| Jun 12, 2024 | 124.88 | 125.21 | 123.29 | 124.56 | 124.56 | 1.44% | 1,869,645 |
| Jun 11, 2024 | 122.87 | 123.31 | 122.10 | 122.79 | 122.79 | -0.48% | 1,513,678 |
| Jun 10, 2024 | 122.30 | 124.15 | 122.00 | 123.38 | 123.38 | 0.26% | 1,650,149 |
| Jun 7, 2024 | 119.74 | 123.18 | 119.67 | 123.06 | 123.06 | 2.29% | 2,575,365 |
| Jun 6, 2024 | 114.80 | 120.41 | 114.79 | 120.31 | 120.31 | 4.29% | 3,050,776 |
| Jun 5, 2024 | 114.94 | 116.90 | 114.50 | 115.36 | 115.36 | 0.76% | 2,135,129 |
| Jun 4, 2024 | 113.18 | 114.65 | 113.16 | 114.49 | 114.49 | 0.38% | 1,810,106 |
| Jun 3, 2024 | 112.94 | 114.53 | 112.35 | 114.06 | 114.06 | 1.06% | 2,532,871 |
| May 31, 2024 | 109.26 | 112.95 | 109.26 | 112.86 | 112.86 | 3.09% | 2,272,521 |
| May 30, 2024 | 110.28 | 110.71 | 109.03 | 109.48 | 109.48 | -0.73% | 1,348,652 |
| May 29, 2024 | 108.61 | 110.58 | 107.25 | 110.28 | 110.28 | 0.15% | 1,801,375 |
| May 28, 2024 | 110.35 | 110.97 | 109.30 | 110.11 | 110.11 | -0.18% | 2,285,578 |
| May 24, 2024 | 111.00 | 111.37 | 110.26 | 110.31 | 110.31 | -0.16% | 1,232,068 |
| May 23, 2024 | 112.20 | 113.01 | 110.17 | 110.49 | 110.49 | -1.41% | 1,931,775 |
| May 22, 2024 | 111.20 | 112.53 | 111.06 | 112.07 | 112.07 | 0.32% | 1,598,508 |
| May 21, 2024 | 113.72 | 114.20 | 111.41 | 111.71 | 111.71 | -2.28% | 2,556,163 |
| May 20, 2024 | 113.89 | 114.56 | 112.62 | 114.32 | 114.32 | 0.27% | 3,011,699 |
| May 17, 2024 | 114.00 | 114.60 | 112.78 | 114.01 | 114.01 | 0.49% | 3,054,747 |
| May 16, 2024 | 112.39 | 114.34 | 112.05 | 113.45 | 113.45 | 0.89% | 2,220,009 |
| May 15, 2024 | 114.05 | 114.62 | 111.91 | 112.45 | 112.45 | -0.91% | 2,239,457 |
| May 14, 2024 | 112.90 | 113.74 | 112.71 | 113.48 | 113.48 | 0.72% | 2,239,274 |
| May 13, 2024 | 113.46 | 114.02 | 112.35 | 112.67 | 112.67 | -0.15% | 2,856,435 |
| May 10, 2024 | 113.00 | 113.42 | 112.33 | 112.84 | 112.84 | 0.28% | 3,253,948 |
| May 9, 2024 | 110.84 | 113.07 | 109.87 | 112.53 | 112.53 | 0.89% | 4,481,399 |
| May 8, 2024 | 111.94 | 113.00 | 110.72 | 111.54 | 111.54 | -1.21% | 3,646,102 |
| May 7, 2024 | 115.63 | 116.70 | 112.25 | 112.91 | 112.91 | -2.68% | 4,496,332 |
| May 6, 2024 | 115.79 | 116.82 | 114.63 | 116.02 | 116.02 | 0.60% | 4,516,731 |