EXPE - Expedia Group, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 2020112.19112.56110.97111.82111.821,795,100
16 Jan 2020111.10112.16110.64111.74111.741,650,300
15 Jan 2020110.56111.34110.33110.74110.742,080,600
14 Jan 2020110.42110.80109.58110.41110.411,159,300
13 Jan 2020111.25111.37110.05110.59110.591,544,700
10 Jan 2020109.85111.05109.42110.69110.691,781,500
09 Jan 2020109.12110.07108.85109.76109.761,746,000
08 Jan 2020110.20110.98108.06108.62108.621,990,000
07 Jan 2020108.68110.30108.50110.02110.021,813,100
06 Jan 2020108.16109.07107.80108.74108.742,218,300
03 Jan 2020109.59110.44108.35109.13109.132,027,100
02 Jan 2020108.87111.15108.78110.98110.983,481,200
31 Dec 2019107.62108.28107.30108.14108.141,824,500
30 Dec 2019108.20108.76107.61107.77107.771,555,600
27 Dec 2019109.24109.57108.28108.32108.321,647,100
26 Dec 2019108.75109.50108.73109.07109.071,847,900
24 Dec 2019108.37109.29108.02108.77108.771,684,700
23 Dec 2019110.24110.56107.96108.00108.002,543,300
20 Dec 2019109.13110.95108.01110.08110.085,047,900
19 Dec 2019110.39111.01108.90109.10109.103,695,000
18 Dec 2019111.55111.64110.13110.50110.503,007,000
17 Dec 2019114.10114.20111.07111.51111.513,523,600
16 Dec 2019113.60114.52113.51114.23114.232,272,900
13 Dec 2019113.61114.55112.72112.76112.762,110,500
12 Dec 2019112.44113.96112.40113.50113.502,346,900
11 Dec 2019111.85112.45110.84111.96111.962,505,600
10 Dec 2019109.62113.17109.11111.85111.854,827,300
09 Dec 2019108.36109.44107.65108.80108.802,824,000
06 Dec 2019107.05109.08106.67107.58107.584,764,800
05 Dec 2019105.06106.99104.24105.68105.685,457,000
04 Dec 2019106.10109.32102.60105.56105.5616,733,800
03 Dec 201999.7799.9399.1899.3999.392,335,100
02 Dec 2019101.53101.6699.88100.75100.752,958,100
29 Nov 2019101.92102.87101.38101.66101.661,759,800
27 Nov 201999.30102.1599.30101.51101.512,719,700
26 Nov 201998.8399.9198.6799.3099.302,871,300
25 Nov 201997.4198.9897.2698.4398.432,842,800
22 Nov 201994.8296.8294.6996.6396.632,782,800
21 Nov 201994.6395.1894.1494.7094.702,572,600
20 Nov 201994.4695.0593.8894.3194.312,387,600
19 Nov 201995.2595.2793.5394.8894.883,096,700
18 Nov 201995.6096.1594.9195.1495.143,256,300
18 Nov 20190.34 Dividend
15 Nov 201996.0196.2395.1495.6795.332,935,700
14 Nov 201995.3395.7894.1095.5895.243,483,800
13 Nov 201996.0497.7095.3095.6095.263,335,400
12 Nov 201998.6298.6995.6295.6695.327,972,400
11 Nov 2019100.96100.9798.5299.0798.725,832,100
08 Nov 201999.24101.9999.07101.32100.9610,007,800
07 Nov 2019115.15115.4397.0598.2997.9430,819,900
06 Nov 2019135.43136.65134.27135.36134.883,347,900
05 Nov 2019135.05137.15134.67135.02134.541,916,300
04 Nov 2019138.72138.72135.01135.20134.721,969,700
01 Nov 2019137.48138.19136.93137.80137.311,661,600
31 Oct 2019136.16137.22134.96136.66136.171,156,900
30 Oct 2019136.99137.10135.62136.45135.97971,000
29 Oct 2019137.98138.04136.02137.15136.661,089,400
28 Oct 2019137.11138.90137.06138.09137.60949,600
25 Oct 2019136.94138.43135.76137.06136.572,345,700
24 Oct 2019138.39139.32135.53137.14136.652,139,800
23 Oct 2019136.22138.31136.22138.31137.821,122,600
22 Oct 2019136.77137.75136.42136.65136.16968,900
21 Oct 2019136.91137.75136.15136.26135.781,014,700
18 Oct 2019138.22138.34135.46136.03135.551,061,900
17 Oct 2019138.67138.67137.02138.48137.99711,100
16 Oct 2019136.88139.21136.88138.26137.771,008,000
15 Oct 2019137.30137.93136.33137.25136.76977,800
14 Oct 2019138.11138.67136.55136.71136.22935,000
11 Oct 2019137.86139.88137.62138.27137.781,287,700
10 Oct 2019133.38136.41133.38135.99135.511,279,600
09 Oct 2019132.72133.97132.44133.55133.08774,700
08 Oct 2019131.40132.83130.39131.55131.08727,900
07 Oct 2019132.54133.07131.30132.35131.88800,800
04 Oct 2019133.23133.75132.63133.22132.75896,300
03 Oct 2019132.62133.29131.31133.25132.781,197,100
02 Oct 2019133.77134.42131.74132.67132.201,501,000
01 Oct 2019134.46135.29133.85133.91133.43990,700
30 Sep 2019132.56135.05132.56134.41133.931,223,400
27 Sep 2019133.46134.00131.01132.17131.701,296,100
26 Sep 2019133.03133.74131.88132.87132.401,292,100
25 Sep 2019132.63134.32131.57133.60133.131,407,700
24 Sep 2019133.17133.77131.39132.60132.131,820,200
23 Sep 2019133.79134.54131.73132.37131.901,428,500
20 Sep 2019135.42135.80133.35134.18133.702,206,200
19 Sep 2019134.34135.98133.78134.48134.001,998,000
18 Sep 2019132.28134.08132.20133.81133.331,744,300
17 Sep 2019131.38132.90130.23132.69132.221,396,500
16 Sep 2019131.54132.03129.85131.28130.811,272,600
13 Sep 2019132.67133.02131.74132.30131.831,074,900
12 Sep 2019130.90132.28130.58131.65131.181,216,700
11 Sep 2019129.60130.61128.95130.55130.091,250,300
10 Sep 2019131.21131.21128.23130.17129.711,789,100
09 Sep 2019130.49131.52129.77131.21130.741,772,700
06 Sep 2019131.52133.81131.36131.71131.241,406,700
05 Sep 2019130.47131.99129.54131.55131.081,384,200
04 Sep 2019129.72130.07127.98128.70128.241,049,500
03 Sep 2019129.06130.38128.10128.78128.321,052,500
30 Aug 2019130.83131.37129.54130.10129.64760,800
29 Aug 2019130.69131.74129.66130.01129.551,346,300
28 Aug 2019127.57129.91127.04129.38128.92993,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...