EXPE - Expedia Group, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Nov 201995.3395.7894.1095.5895.583,483,800
13 Nov 201996.0497.7095.3095.6095.603,335,400
12 Nov 201998.6298.6995.6295.6695.667,972,400
11 Nov 2019100.96100.9798.5299.0799.075,832,100
08 Nov 201999.24101.9999.07101.32101.3210,007,800
07 Nov 2019115.15115.4397.0598.2998.2930,819,900
06 Nov 2019135.43136.65134.27135.36135.363,347,900
05 Nov 2019135.05137.15134.67135.02135.021,916,300
04 Nov 2019138.72138.72135.01135.20135.201,969,700
01 Nov 2019137.48138.19136.93137.80137.801,661,600
31 Oct 2019136.16137.22134.96136.66136.661,156,900
30 Oct 2019136.99137.10135.62136.45136.45971,000
29 Oct 2019137.98138.04136.02137.15137.151,089,400
28 Oct 2019137.11138.90137.06138.09138.09949,600
25 Oct 2019136.94138.43135.76137.06137.062,345,700
24 Oct 2019138.39139.32135.53137.14137.142,139,800
23 Oct 2019136.22138.31136.22138.31138.311,122,600
22 Oct 2019136.77137.75136.42136.65136.65968,900
21 Oct 2019136.91137.75136.15136.26136.261,014,700
18 Oct 2019138.22138.34135.46136.03136.031,061,900
17 Oct 2019138.67138.67137.02138.48138.48711,100
16 Oct 2019136.88139.21136.88138.26138.261,008,000
15 Oct 2019137.30137.93136.33137.25137.25977,800
14 Oct 2019138.11138.67136.55136.71136.71935,000
11 Oct 2019137.86139.88137.62138.27138.271,287,700
10 Oct 2019133.38136.41133.38135.99135.991,279,600
09 Oct 2019132.72133.97132.44133.55133.55774,700
08 Oct 2019131.40132.83130.39131.55131.55727,900
07 Oct 2019132.54133.07131.30132.35132.35800,800
04 Oct 2019133.23133.75132.63133.22133.22896,300
03 Oct 2019132.62133.29131.31133.25133.251,197,100
02 Oct 2019133.77134.42131.74132.67132.671,501,000
01 Oct 2019134.46135.29133.85133.91133.91990,700
30 Sep 2019132.56135.05132.56134.41134.411,223,400
27 Sep 2019133.46134.00131.01132.17132.171,296,100
26 Sep 2019133.03133.74131.88132.87132.871,292,100
25 Sep 2019132.63134.32131.57133.60133.601,407,700
24 Sep 2019133.17133.77131.39132.60132.601,820,200
23 Sep 2019133.79134.54131.73132.37132.371,428,500
20 Sep 2019135.42135.80133.35134.18134.182,206,200
19 Sep 2019134.34135.98133.78134.48134.481,998,000
18 Sep 2019132.28134.08132.20133.81133.811,744,300
17 Sep 2019131.38132.90130.23132.69132.691,396,500
16 Sep 2019131.54132.03129.85131.28131.281,272,600
13 Sep 2019132.67133.02131.74132.30132.301,074,900
12 Sep 2019130.90132.28130.58131.65131.651,216,700
11 Sep 2019129.60130.61128.95130.55130.551,250,300
10 Sep 2019131.21131.21128.23130.17130.171,789,100
09 Sep 2019130.49131.52129.77131.21131.211,772,700
06 Sep 2019131.52133.81131.36131.71131.711,406,700
05 Sep 2019130.47131.99129.54131.55131.551,384,200
04 Sep 2019129.72130.07127.98128.70128.701,049,500
03 Sep 2019129.06130.38128.10128.78128.781,052,500
30 Aug 2019130.83131.37129.54130.10130.10760,800
29 Aug 2019130.69131.74129.66130.01130.011,346,300
28 Aug 2019127.57129.91127.04129.38129.38993,600
27 Aug 2019128.91129.69127.46128.46128.461,358,700
26 Aug 2019128.65128.66127.44128.50128.501,040,100
23 Aug 2019129.74130.54127.00127.52127.521,363,200
22 Aug 2019131.06131.65129.19130.71130.711,048,000
21 Aug 2019131.39131.54130.16130.89130.891,005,000
21 Aug 20190.34 Dividend
20 Aug 2019130.20131.17129.98130.62130.281,099,400
19 Aug 2019129.98131.11129.13130.80130.462,582,000
16 Aug 2019127.51128.66126.89128.60128.271,053,000
15 Aug 2019127.16127.70126.00126.80126.471,386,700
14 Aug 2019127.94128.30125.46126.65126.322,121,600
13 Aug 2019128.29130.50128.01129.15128.811,336,400
12 Aug 2019128.17128.56127.24128.02127.691,387,800
09 Aug 2019129.92130.70128.01128.92128.581,627,300
08 Aug 2019128.35131.34127.31130.47130.131,963,800
07 Aug 2019125.54127.45124.70127.17126.841,740,700
06 Aug 2019127.32128.14125.92127.06126.731,472,000
05 Aug 2019126.90128.28125.47126.50126.171,716,000
02 Aug 2019130.59132.03128.89129.17128.832,430,500
01 Aug 2019132.91133.48130.57131.41131.072,839,100
31 Jul 2019137.29137.29131.30132.74132.392,543,400
30 Jul 2019136.54137.08133.69135.25134.902,853,600
29 Jul 2019138.90139.98137.27138.71138.352,162,000
26 Jul 2019140.98144.00138.73139.42139.069,142,800
25 Jul 2019138.41139.49137.77138.21137.852,320,600
24 Jul 2019136.81138.44136.02137.82137.461,832,100
23 Jul 2019136.50137.63135.99137.31136.951,239,900
22 Jul 2019134.82136.74134.50136.02135.671,717,400
19 Jul 2019136.50137.38135.06135.10134.751,554,700
18 Jul 2019134.13137.14134.12136.47136.111,459,800
17 Jul 2019136.14137.16135.11135.14134.791,229,800
16 Jul 2019135.00136.54134.60136.37136.021,314,600
15 Jul 2019135.00135.20133.90134.74134.391,472,600
12 Jul 2019134.11134.76133.71134.58134.231,044,700
11 Jul 2019133.33133.99132.87133.94133.59994,900
10 Jul 2019133.83134.49132.77133.30132.951,143,600
09 Jul 2019132.16133.71132.16133.45133.10827,200
08 Jul 2019134.58135.03132.13132.48132.141,127,600
05 Jul 2019134.16135.17132.92135.12134.77736,400
03 Jul 2019134.09135.00133.06134.88134.53733,600
02 Jul 2019133.23134.05132.32134.01133.661,047,500
01 Jul 2019133.95134.20132.12133.24132.891,280,900
28 Jun 2019130.39133.29130.34133.03132.681,710,100
27 Jun 2019128.39130.32127.95130.14129.801,029,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...