Australia markets closed

Expedia Group, Inc. (EXPE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
133.21-0.26 (-0.19%)
At close: 04:00PM EDT
133.55 +0.34 (+0.26%)
Pre-market: 04:20AM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 2024133.79134.79132.50133.21133.211,688,300
15 Mar 2024134.91135.30132.51133.47133.473,974,400
14 Mar 2024135.70136.07134.63135.74135.741,869,100
13 Mar 2024134.80137.22133.82135.32135.322,093,400
12 Mar 2024138.00138.13136.53136.62136.621,611,200
11 Mar 2024135.17137.29135.17136.93136.931,431,600
08 Mar 2024133.61136.07133.02135.78135.781,859,200
07 Mar 2024132.75133.63131.41133.43133.431,968,500
06 Mar 2024135.09135.44132.24132.50132.502,361,300
05 Mar 2024134.58135.74133.11134.03134.033,030,900
04 Mar 2024136.62137.21135.17135.52135.522,229,500
01 Mar 2024136.30137.80136.22136.84136.841,843,000
29 Feb 2024136.87137.90135.84136.82136.822,412,200
28 Feb 2024135.51137.32135.33135.53135.531,902,000
27 Feb 2024136.25137.29135.42136.24136.242,070,100
26 Feb 2024136.30137.12134.49134.95134.952,682,400
23 Feb 2024137.00138.73135.01136.30136.303,320,100
22 Feb 2024136.00139.29135.60139.10139.102,699,800
21 Feb 2024134.82136.19133.84134.64134.642,020,400
20 Feb 2024133.68136.79133.44135.99135.992,443,200
16 Feb 2024137.94137.96134.82135.25135.252,669,300
15 Feb 2024136.00139.72135.89138.53138.533,710,900
14 Feb 2024135.44136.46133.88134.82134.823,396,300
13 Feb 2024131.39136.38130.70134.84134.844,907,400
12 Feb 2024132.04137.30132.04133.60133.606,862,200
09 Feb 2024130.61132.80126.05131.11131.1118,487,400
08 Feb 2024156.50160.05154.82159.47159.477,400,400
07 Feb 2024155.06156.77151.09154.38154.382,300,900
06 Feb 2024152.92154.38150.63153.70153.701,865,700
05 Feb 2024149.95152.33147.54151.71151.711,899,400
02 Feb 2024150.71153.39146.55151.05151.051,967,600
01 Feb 2024148.99151.77146.77151.52151.521,960,900
31 Jan 2024151.15151.86147.96148.33148.331,459,900
30 Jan 2024153.53153.80150.02151.72151.722,014,400
29 Jan 2024151.93154.19150.44153.98153.981,811,600
26 Jan 2024152.60153.54151.71151.93151.931,701,000
25 Jan 2024150.79153.57149.76152.30152.302,112,600
24 Jan 2024150.00150.97147.85148.57148.571,302,500
23 Jan 2024146.62148.93145.40148.50148.501,911,100
22 Jan 2024149.47149.90145.28145.66145.662,510,500
19 Jan 2024149.94149.98145.31148.57148.572,514,100
18 Jan 2024148.83149.79146.19148.96148.962,179,800
17 Jan 2024146.60147.82145.98147.30147.301,657,500
16 Jan 2024147.33149.34146.71148.65148.651,342,000
12 Jan 2024151.22151.78148.02148.61148.611,376,000
11 Jan 2024151.55153.09150.27151.20151.201,621,900
10 Jan 2024152.03154.78151.35151.85151.851,566,700
09 Jan 2024148.61153.16148.57152.73152.732,094,900
08 Jan 2024147.11150.47146.03149.68149.682,333,900
05 Jan 2024144.28147.55144.28146.32146.321,579,600
04 Jan 2024145.99147.34144.56144.82144.822,709,600
03 Jan 2024146.61148.47144.90144.99144.994,108,200
02 Jan 2024151.67152.38147.24148.76148.762,897,900
29 Dec 2023154.06155.16151.35151.79151.791,307,000
28 Dec 2023153.01153.95152.33153.28153.281,146,700
27 Dec 2023153.34154.04151.70153.25153.251,420,100
26 Dec 2023155.25155.84152.85153.14153.141,530,600
22 Dec 2023154.88155.60153.68155.31155.311,939,800
21 Dec 2023150.50154.58150.10154.52154.522,590,700
20 Dec 2023151.28154.77148.27148.46148.462,938,600
19 Dec 2023148.48151.80148.48151.52151.522,589,000
18 Dec 2023146.62148.68145.88148.47148.471,857,000
15 Dec 2023145.88147.07143.87145.99145.994,764,200
14 Dec 2023145.78148.32145.09146.83146.832,207,300
13 Dec 2023144.88146.30142.24144.90144.902,202,700
12 Dec 2023146.35147.52143.39144.88144.881,805,200
11 Dec 2023146.00149.94145.88148.34148.342,040,800
08 Dec 2023142.70145.83142.51145.50145.501,748,500
07 Dec 2023139.40143.90139.09143.65143.652,059,300
06 Dec 2023139.90140.50138.21139.00139.001,749,800
05 Dec 2023138.46139.46137.10138.40138.401,419,400
04 Dec 2023138.50141.16138.46139.82139.821,685,600
01 Dec 2023136.05139.78136.05139.31139.313,259,800
30 Nov 2023136.37136.79134.33136.18136.183,584,600
29 Nov 2023135.69138.73135.36135.75135.757,804,400
28 Nov 2023136.11137.65134.74135.42135.421,555,800
27 Nov 2023135.48137.35135.32135.90135.901,361,000
24 Nov 2023136.03137.16134.82136.42136.42723,200
22 Nov 2023136.49138.16136.21136.89136.891,653,900
21 Nov 2023134.04136.13133.68135.47135.471,817,900
20 Nov 2023135.84136.77133.11134.90134.902,473,000
17 Nov 2023134.30137.50132.07136.38136.384,811,800
16 Nov 2023128.08131.58127.05129.82129.822,704,500
15 Nov 2023124.76134.37124.52130.33130.335,690,800
14 Nov 2023121.52123.94120.92122.63122.632,382,100
13 Nov 2023117.99119.82117.73118.48118.481,731,500
10 Nov 2023113.71119.08113.71118.68118.682,768,200
09 Nov 2023116.52118.03113.43113.67113.672,207,100
08 Nov 2023118.03118.78116.42116.56116.562,854,400
07 Nov 2023111.89121.17111.82118.05118.055,570,000
06 Nov 2023113.80115.75110.77111.59111.593,630,400
03 Nov 2023108.00112.97107.80112.71112.719,056,000
02 Nov 202395.0696.3093.2094.8494.845,082,300
01 Nov 202395.2995.5592.4893.2793.272,208,300
31 Oct 202395.2695.6494.0695.2995.291,714,700
30 Oct 202394.8696.0994.2894.9594.951,922,200
27 Oct 202395.3296.1392.9793.0893.081,598,900
26 Oct 202395.9796.5093.1695.0495.042,857,000
25 Oct 202395.7296.7595.3395.9795.971,380,100
24 Oct 202396.5197.4595.8297.2997.291,229,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...