EXPE - Expedia Group, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
10 Jul 202081.0484.0980.0583.5483.544,012,300
09 Jul 202083.9484.1479.1581.5681.565,708,600
08 Jul 202084.8184.9981.9684.2084.204,197,900
07 Jul 202085.8786.2283.6785.0585.052,833,300
06 Jul 202088.5989.8283.9987.3487.344,336,600
02 Jul 202086.4888.0883.4784.8984.892,916,200
01 Jul 202083.2186.1182.3984.4484.443,163,200
30 Jun 202083.1583.1580.8582.2082.203,119,800
29 Jun 202078.0182.8275.7582.6782.674,752,300
26 Jun 202082.9983.9577.3377.5977.598,055,900
25 Jun 202080.7982.9079.5482.7282.723,954,800
24 Jun 202086.2786.2878.8381.2481.246,730,200
23 Jun 202084.8787.0383.7086.6086.603,109,200
22 Jun 202082.6883.2780.3383.1283.122,798,600
19 Jun 202085.6986.2781.8082.0682.064,972,300
18 Jun 202083.6286.7083.1384.4084.402,359,100
17 Jun 202086.0386.0883.5684.6784.673,161,400
16 Jun 202088.2389.1883.0185.3085.303,604,500
15 Jun 202079.3484.9178.1684.2784.273,427,300
12 Jun 202082.5184.2379.3382.5282.523,883,700
11 Jun 202081.7883.7377.3077.7377.736,088,600
10 Jun 202089.3689.7583.8387.3787.375,757,600
09 Jun 202091.1291.8588.5188.7088.704,549,900
08 Jun 202095.3097.5992.6493.9993.994,695,200
05 Jun 202094.5495.2691.1293.0693.066,752,500
04 Jun 202089.7791.4187.5889.8889.883,662,700
03 Jun 202086.1889.7786.1689.1489.146,050,100
02 Jun 202083.2584.6382.0884.2284.223,968,200
01 Jun 202079.5083.1778.8482.4282.423,796,100
29 May 202078.6680.1476.0379.4879.486,801,800
28 May 202081.8181.9878.0178.7878.786,356,100
27 May 202086.1886.8880.4981.6181.617,131,700
26 May 202083.3586.3582.1382.8282.826,863,900
22 May 202076.9678.7474.8177.9577.953,481,800
21 May 202082.5983.1175.1477.0177.0111,953,500
20 May 202078.5179.8976.6579.5879.585,891,400
19 May 202077.3679.4576.3476.3576.354,969,000
18 May 202070.7480.4670.7479.1979.1912,336,400
15 May 202063.7267.1662.8666.7666.762,886,900
14 May 202060.5564.5258.3964.3764.373,616,100
13 May 202064.6464.7560.6062.0162.014,480,500
12 May 202067.8368.4264.9964.9964.993,290,600
11 May 202068.5369.3867.4467.6267.621,977,500
08 May 202066.5769.4966.0569.2769.272,760,700
07 May 202065.1067.3065.1066.4666.462,542,700
06 May 202064.7965.9863.1564.3864.382,495,600
05 May 202068.4168.4163.8064.0864.085,488,400
04 May 202065.0067.4462.6067.0267.023,071,600
01 May 202068.1469.9166.3767.2967.293,483,200
30 Apr 202073.7473.9868.9270.9870.984,562,900
29 Apr 202075.7076.5474.6674.8374.834,846,300
28 Apr 202070.8973.2570.1071.8471.843,837,500
27 Apr 202067.3669.6866.7569.1569.154,027,300
24 Apr 202065.2767.2463.3066.5766.574,399,600
23 Apr 202061.8467.3661.8463.3763.378,139,300
22 Apr 202062.5064.1260.7661.4261.425,622,900
21 Apr 202058.0958.5955.2357.2557.253,911,000
20 Apr 202061.6863.2859.8759.9559.954,036,800
17 Apr 202062.0563.7761.0263.2263.224,584,200
16 Apr 202059.6159.9455.8358.2258.225,386,200
15 Apr 202058.6661.1857.2960.5660.563,814,700
14 Apr 202061.3762.3859.4461.5861.584,060,400
13 Apr 202062.3963.0058.0758.7958.793,206,600
09 Apr 202064.0466.0661.2762.4262.425,275,700
08 Apr 202058.7561.9957.9960.5560.555,534,700
07 Apr 202059.8861.4854.4256.5156.516,205,000
06 Apr 202052.3953.8951.1552.8352.835,498,800
03 Apr 202048.0448.8146.1548.7148.713,753,400
02 Apr 202051.0054.4946.8047.8647.864,987,600
01 Apr 202052.8653.6950.2852.0052.004,743,100
31 Mar 202056.3361.3455.2656.2756.274,767,200
30 Mar 202060.0160.0354.1356.3956.395,845,600
27 Mar 202061.9261.9257.7060.0360.034,990,300
26 Mar 202064.6666.2960.8664.4164.415,244,600
25 Mar 202062.1070.7159.0865.8965.895,872,200
24 Mar 202054.3261.9753.8559.4859.484,982,600
23 Mar 202049.2054.4646.2950.8550.856,602,100
20 Mar 202050.4056.8945.4848.8048.807,312,100
19 Mar 202044.5952.7543.0048.4348.438,405,200
18 Mar 202047.0248.1440.7645.6545.657,369,900
17 Mar 202054.2757.9949.6354.1254.127,689,200
16 Mar 202060.0063.9753.5254.7054.705,743,800
13 Mar 202068.6069.9858.5669.6369.639,199,200
12 Mar 202065.9971.3164.3065.0465.046,498,800
11 Mar 202083.2483.6475.5676.6776.676,358,200
10 Mar 202088.4789.9982.0085.9385.933,947,700
09 Mar 202084.4087.5082.0086.3086.304,359,000
09 Mar 20200.34 Dividend
06 Mar 202088.2692.9487.9991.8591.514,773,900
05 Mar 202094.2994.4990.6091.5191.174,449,800
04 Mar 202096.2297.2093.0197.1496.783,954,200
03 Mar 202096.4798.9893.6995.1994.843,376,400
02 Mar 202097.7298.1793.7996.7396.374,849,000
28 Feb 202095.8399.7895.2498.6298.255,329,400
27 Feb 202098.57103.9094.6298.7198.346,147,800
26 Feb 2020109.40109.70100.61101.19100.825,075,600
25 Feb 2020113.79114.09107.61108.91108.513,447,200
24 Feb 2020113.17114.44110.57112.31111.894,563,600
21 Feb 2020120.50121.64119.91120.12119.682,060,400
20 Feb 2020121.20123.75121.12121.66121.212,184,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...