UK markets closed

Expedia Group, Inc. (EXPE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
135.45-4.25 (-3.04%)
As of 03:39PM EDT. Market open.
Time period:
17 Jul 2023 - 17 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 2024138.76138.90134.21135.45135.451,219,918
16 Jul 2024133.01141.60133.00139.70139.703,780,267
15 Jul 2024131.86133.92130.57132.52132.521,512,017
12 Jul 2024129.20131.93128.87131.69131.691,454,077
11 Jul 2024129.01130.57127.09128.72128.721,449,341
10 Jul 2024129.07130.04127.82129.53129.531,686,055
09 Jul 2024126.11129.89125.58128.56128.562,141,878
08 Jul 2024124.49126.19124.15125.50125.501,496,509
05 Jul 2024123.91124.94122.65123.61123.611,492,178
03 Jul 2024123.63124.37122.86124.25124.25845,703
02 Jul 2024122.75124.04121.81122.86122.861,428,704
01 Jul 2024126.23126.83122.00122.50122.501,927,989
28 Jun 2024124.79126.54124.63125.99125.992,692,902
27 Jun 2024127.04127.36124.31124.66124.662,419,027
26 Jun 2024128.74129.32124.00127.36127.361,759,149
25 Jun 2024128.96130.84128.27129.76129.761,903,246
24 Jun 2024126.97129.92126.43128.16128.161,892,057
21 Jun 2024125.21128.09124.69127.72127.723,839,362
20 Jun 2024124.61127.82124.61125.48125.481,896,509
18 Jun 2024124.05126.86123.49124.54124.541,964,817
17 Jun 2024124.41124.76122.71124.07124.071,641,629
14 Jun 2024122.09124.76122.00124.61124.611,592,564
13 Jun 2024124.23124.66122.49123.42123.421,515,087
12 Jun 2024124.88125.21123.29124.56124.561,869,645
11 Jun 2024122.87123.31122.10122.79122.791,513,678
10 Jun 2024122.30124.15122.00123.38123.381,650,149
07 Jun 2024119.74123.18119.67123.06123.062,575,365
06 Jun 2024114.80120.41114.79120.31120.313,050,776
05 Jun 2024114.94116.90114.50115.36115.362,135,129
04 Jun 2024113.18114.65113.16114.49114.491,810,106
03 Jun 2024112.94114.53112.35114.06114.062,532,871
31 May 2024109.26112.95109.26112.86112.862,272,521
30 May 2024110.28110.71109.03109.48109.481,348,652
29 May 2024108.61110.58107.25110.28110.281,801,375
28 May 2024110.35110.97109.30110.11110.112,285,578
24 May 2024111.00111.36110.26110.31110.311,232,068
23 May 2024112.20113.01110.17110.49110.491,931,775
22 May 2024111.20112.53111.06112.07112.071,598,508
21 May 2024113.72114.20111.41111.71111.712,556,163
20 May 2024113.89114.56112.62114.32114.323,011,699
17 May 2024114.00114.60112.78114.01114.013,054,747
16 May 2024112.39114.34112.05113.45113.452,220,009
15 May 2024114.05114.62111.91112.45112.452,239,457
14 May 2024112.90113.74112.71113.48113.482,239,274
13 May 2024113.46114.02112.35112.67112.672,856,435
10 May 2024113.00113.42112.33112.84112.843,253,948
09 May 2024110.84113.07109.87112.53112.534,481,399
08 May 2024111.94113.00110.72111.54111.543,646,102
07 May 2024115.63116.70112.25112.91112.914,496,332
06 May 2024115.79116.82114.63116.02116.024,516,731
03 May 2024122.31122.74115.14115.33115.3313,956,064
02 May 2024135.14136.68132.76136.09136.094,854,270
01 May 2024132.94135.33130.44133.14133.143,085,223
30 Apr 2024136.50137.50134.28134.63134.632,096,203
29 Apr 2024136.29137.07134.89136.66136.662,285,440
26 Apr 2024136.25138.00135.66135.70135.701,412,722
25 Apr 2024134.53136.94134.02136.25136.251,501,604
24 Apr 2024135.32139.00134.46135.80135.801,776,380
23 Apr 2024132.53135.31132.13135.02135.021,420,221
22 Apr 2024129.50131.63128.04131.59131.591,418,844
19 Apr 2024128.81129.93128.03129.00129.001,350,987
18 Apr 2024129.51129.81127.84128.30128.301,252,477
17 Apr 2024130.18130.87128.24128.73128.731,332,249
16 Apr 2024128.65130.27127.99128.94128.941,598,315
15 Apr 2024131.50133.13128.09128.65128.651,812,664
12 Apr 2024131.91132.98130.38130.46130.462,126,223
11 Apr 2024132.14134.24131.57133.22133.221,693,171
10 Apr 2024132.14134.21130.95131.40131.401,510,931
09 Apr 2024132.80133.36131.75133.27133.271,108,957
08 Apr 2024131.63133.50131.52132.16132.161,113,133
05 Apr 2024131.05132.32130.42131.79131.791,666,805
04 Apr 2024131.85134.40130.44130.70130.702,750,114
03 Apr 2024130.96132.27129.55130.56130.562,239,126
02 Apr 2024132.06133.24130.50131.69131.692,306,252
01 Apr 2024137.55137.73132.91133.22133.223,621,861
28 Mar 2024139.46139.90137.59137.75137.752,081,475
27 Mar 2024137.88139.13136.63138.99138.992,221,072
26 Mar 2024138.40138.88136.57136.62136.622,524,470
25 Mar 2024137.18138.26136.78137.31137.311,172,866
22 Mar 2024135.68137.46135.15136.84136.841,246,283
21 Mar 2024138.95139.00136.33136.39136.391,681,339
20 Mar 2024135.27138.62135.07138.10138.101,906,510
19 Mar 2024133.18135.62132.70135.56135.561,598,420
18 Mar 2024133.79134.79132.50133.21133.211,688,458
15 Mar 2024134.91135.30132.51133.47133.473,974,634
14 Mar 2024135.70136.07134.63135.74135.741,869,127
13 Mar 2024134.80137.22133.82135.32135.322,093,400
12 Mar 2024138.00138.13136.53136.62136.621,611,160
11 Mar 2024135.17137.29135.17136.93136.931,431,648
08 Mar 2024133.61136.07133.02135.78135.781,859,219
07 Mar 2024132.75133.63131.41133.43133.431,968,559
06 Mar 2024135.09135.44132.24132.50132.502,361,281
05 Mar 2024134.58135.74133.11134.03134.033,030,946
04 Mar 2024136.62137.21135.17135.52135.522,229,704
01 Mar 2024136.30137.80136.22136.84136.841,843,238
29 Feb 2024136.87137.90135.84136.82136.822,412,163
28 Feb 2024135.51137.32135.33135.53135.531,902,044
27 Feb 2024136.25137.29135.42136.24136.242,070,071
26 Feb 2024136.30137.12134.49134.95134.952,682,442
23 Feb 2024137.00138.73135.01136.30136.303,320,092
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...