Expedia Group, Inc. EXPE
NASDAQ · United States · Consumer Services
$263.36-2.97 (-1.12%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $263.36 | -1.12% | $264.50 | $268.78 | $262.61 | 2.41M |
| 2026-09-29 | $266.33 | +0.79% | $264.02 | $267.01 | $255.07 | 2.72M |
| 2026-09-28 | $264.23 | +0.02% | $260.01 | $266.65 | $257.22 | 1.81M |
| 2026-09-25 | $264.17 | +0.92% | $262.15 | $269.26 | $261.05 | 2.06M |
| 2026-09-24 | $261.75 | +1.05% | $260.55 | $268.14 | $256.50 | 2.28M |
| 2026-09-23 | $259.04 | -7.72% | $278.00 | $278.00 | $257.69 | 5.10M |
| 2026-09-22 | $280.70 | -0.11% | $285.25 | $287.12 | $263.18 | 6.27M |
| 2026-09-21 | $281.02 | +0.60% | $279.29 | $283.65 | $278.43 | 1.71M |
| 2026-09-18 | $279.35 | -1.83% | $284.44 | $287.49 | $276.68 | 3.35M |
| 2026-09-17 | $284.55 | -0.84% | $289.86 | $292.39 | $280.85 | 1.66M |
| 2026-09-16 | $286.97 | -2.08% | $290.28 | $291.77 | $286.37 | 1.96M |
| 2026-09-15 | $293.08 | +1.81% | $284.76 | $294.84 | $284.73 | 2.06M |
| 2026-09-14 | $287.86 | +2.50% | $284.60 | $292.92 | $281.81 | 1.73M |
| 2026-09-11 | $280.83 | +1.43% | $280.50 | $282.65 | $275.27 | 1.37M |
| 2026-09-10 | $276.88 | +1.57% | $269.60 | $283.72 | $267.82 | 1.80M |
| 2026-09-09 | $272.60 | -0.71% | $266.40 | $274.37 | $261.43 | 2.69M |
| 2026-09-08 | $274.55 | -7.88% | $296.50 | $296.50 | $271.66 | 3.44M |
| 2026-09-04 | $298.04 | -1.68% | $302.21 | $303.00 | $295.71 | 1.85M |
| 2026-09-03 | $303.14 | -1.60% | $310.22 | $314.13 | $301.88 | 1.61M |
| 2026-09-02 | $308.06 | +1.26% | $306.67 | $314.75 | $305.05 | 1.52M |
| 2026-09-01 | $304.23 | -4.06% | $313.25 | $315.35 | $302.79 | 2.35M |
| 2026-08-31 | $317.12 | -3.74% | $325.24 | $327.46 | $316.82 | 1.34M |
| 2026-08-28 | $329.44 | +3.30% | $319.39 | $329.72 | $316.26 | 969.20K |
| 2026-08-27 | $318.92 | -4.35% | $333.37 | $333.37 | $315.39 | 1.68M |
| 2026-08-26 | $333.44 | -1.34% | $339.00 | $342.00 | $333.22 | 1.19M |
| 2026-08-25 | $337.97 | -0.34% | $337.00 | $340.49 | $333.17 | 975.80K |
| 2026-08-24 | $339.13 | +5.44% | $323.55 | $341.09 | $323.55 | 1.56M |
| 2026-08-21 | $321.63 | -0.78% | $328.45 | $328.99 | $320.67 | 1.36M |
| 2026-08-20 | $324.17 | -0.64% | $326.68 | $328.62 | $322.76 | 934.20K |
| 2026-08-19 | $326.27 | +1.51% | $324.13 | $334.86 | $323.23 | 1.21M |
| 2026-08-18 | $321.42 | +0.92% | $316.77 | $327.89 | $316.74 | 1.01M |
| 2026-08-17 | $318.50 | -4.27% | $330.50 | $335.00 | $317.35 | 2.25M |
| 2026-08-14 | $332.69 | +1.33% | $329.01 | $333.24 | $327.88 | 1.33M |
| 2026-08-13 | $328.31 | +0.84% | $325.65 | $329.56 | $318.85 | 833.20K |
| 2026-08-12 | $325.57 | +1.40% | $320.13 | $329.26 | $316.09 | 1.63M |
| 2026-08-11 | $321.07 | +2.25% | $310.91 | $325.82 | $310.91 | 1.42M |
| 2026-08-10 | $314.01 | +1.07% | $307.53 | $314.39 | $304.20 | 1.36M |
| 2026-08-07 | $310.68 | +1.34% | $311.48 | $314.79 | $304.85 | 1.62M |
| 2026-08-06 | $306.57 | -4.09% | $325.00 | $331.31 | $305.92 | 2.33M |
| 2026-08-05 | $319.66 | +2.44% | $323.00 | $326.99 | $313.46 | 3.02M |
| 2026-08-04 | $312.06 | +4.71% | $300.08 | $312.75 | $298.70 | 2.21M |
| 2026-08-03 | $298.03 | +1.12% | $303.42 | $307.24 | $297.80 | 2.17M |
| 2026-07-31 | $294.74 | +0.62% | $290.44 | $297.37 | $287.65 | 1.12M |
| 2026-07-30 | $292.93 | -3.73% | $299.56 | $301.08 | $287.16 | 1.74M |
| 2026-07-29 | $304.27 | +2.87% | $291.54 | $312.40 | $290.64 | 2.50M |
| 2026-07-28 | $295.79 | +6.26% | $282.43 | $296.65 | $279.92 | 1.45M |
| 2026-07-27 | $278.37 | +7.09% | $265.01 | $280.76 | $265.01 | 1.27M |
| 2026-07-24 | $259.94 | +0.90% | $259.52 | $266.60 | $258.25 | 1.23M |
| 2026-07-23 | $257.61 | -1.33% | $257.10 | $260.20 | $251.12 | 1.21M |
| 2026-07-22 | $261.08 | -1.46% | $265.83 | $266.28 | $259.66 | 915.80K |
| 2026-07-21 | $264.94 | -0.05% | $264.11 | $268.99 | $260.25 | 1.98M |
| 2026-07-20 | $265.08 | -1.37% | $268.03 | $269.58 | $263.54 | 1.62M |
| 2026-07-17 | $268.77 | -0.80% | $269.31 | $273.00 | $264.60 | 1.60M |
| 2026-07-16 | $270.95 | +1.44% | $270.64 | $272.40 | $263.12 | 1.32M |
| 2026-07-15 | $267.11 | +0.31% | $266.67 | $271.64 | $263.84 | 1.37M |
| 2026-07-14 | $266.28 | +0.24% | $262.03 | $271.88 | $260.00 | 1.08M |
| 2026-07-13 | $265.63 | -1.92% | $270.62 | $274.69 | $263.50 | 1.61M |
| 2026-07-10 | $270.83 | +1.14% | $267.78 | $273.15 | $267.31 | 1.03M |
| 2026-07-09 | $267.78 | +2.87% | $259.60 | $268.51 | $253.66 | 2.32M |
| 2026-07-08 | $260.31 | -3.54% | $266.05 | $267.00 | $254.68 | 1.50M |
| 2026-07-07 | $269.87 | +1.17% | $271.54 | $275.81 | $268.67 | 1.24M |
| 2026-07-06 | $266.76 | -0.72% | $268.69 | $270.53 | $263.90 | 1.36M |
| 2026-07-02 | $268.69 | +1.57% | $265.57 | $269.39 | $263.25 | 1.25M |
| 2026-07-01 | $264.54 | +3.38% | $261.98 | $268.48 | $256.48 | 1.15M |
| 2026-06-30 | $255.88 | -3.54% | $260.69 | $262.32 | $253.85 | 1.31M |
| 2026-06-29 | $265.28 | +0.94% | $265.00 | $271.59 | $262.14 | 1.52M |
| 2026-06-26 | $262.80 | +4.72% | $250.12 | $264.79 | $249.28 | 2.15M |
| 2026-06-25 | $250.95 | -4.27% | $260.25 | $262.89 | $250.55 | 1.77M |
| 2026-06-24 | $262.15 | +6.97% | $248.45 | $270.51 | $247.81 | 3.04M |
| 2026-06-23 | $245.07 | +2.96% | $237.98 | $245.59 | $237.98 | 1.69M |
| 2026-06-22 | $238.02 | -1.20% | $239.68 | $242.45 | $232.52 | 1.58M |
| 2026-06-18 | $240.90 | +0.60% | $242.05 | $243.76 | $238.85 | 3.02M |
| 2026-06-17 | $239.47 | -1.68% | $241.88 | $244.36 | $238.81 | 1.17M |
| 2026-06-16 | $243.56 | +2.78% | $237.09 | $246.50 | $237.09 | 1.78M |
| 2026-06-15 | $236.98 | +5.38% | $229.90 | $239.49 | $229.23 | 1.68M |
| 2026-06-12 | $224.89 | +0.10% | $226.35 | $229.74 | $220.49 | 1.26M |
| 2026-06-11 | $224.66 | +2.61% | $218.70 | $224.97 | $216.18 | 1.16M |
| 2026-06-10 | $218.94 | -5.25% | $231.30 | $231.30 | $218.50 | 1.80M |
| 2026-06-09 | $231.06 | +2.28% | $225.90 | $234.84 | $225.90 | 1.48M |
| 2026-06-08 | $225.90 | -1.30% | $227.88 | $229.66 | $223.89 | 1.28M |
| 2026-06-05 | $228.88 | +0.75% | $228.00 | $234.45 | $227.18 | 1.84M |
| 2026-06-04 | $227.18 | +0.79% | $227.25 | $234.45 | $225.60 | 1.48M |
| 2026-06-03 | $225.41 | -0.42% | $225.25 | $228.38 | $223.36 | 1.60M |
| 2026-06-02 | $226.37 | -0.88% | $226.52 | $227.49 | $219.53 | 1.30M |
| 2026-06-01 | $228.37 | +1.14% | $228.48 | $230.31 | $221.54 | 1.48M |
| 2026-05-29 | $225.79 | -0.77% | $229.21 | $229.91 | $224.34 | 2.21M |
| 2026-05-28 | $227.55 | +0.44% | $226.39 | $229.17 | $223.23 | 975.30K |
| 2026-05-27 | $226.56 | +1.61% | $224.98 | $232.08 | $224.19 | 1.39M |
| 2026-05-26 | $222.97 | +3.88% | $213.95 | $223.59 | $213.69 | 1.61M |
| 2026-05-22 | $214.65 | -1.59% | $218.18 | $221.31 | $210.85 | 1.55M |