Register to chat with like-minded investors on our interactive forums.
EXPE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 115.33 | -20.76 | -15.25% | 122.56 | 122.735 | 115.135 | 13,947,869 |
| May 02 2024 | 136.09 | 2.95 | 2.22% | 134.995 | 136.675 | 132.9549 | 4,821,988 |
| May 01 2024 | 133.14 | -1.49 | -1.11% | 132.94 | 135.33 | 130.44 | 3,085,103 |
| Apr 30 2024 | 134.63 | -2.03 | -1.49% | 136.50 | 137.50 | 134.28 | 2,096,203 |
| Apr 29 2024 | 136.66 | 0.96 | 0.71% | 136.29 | 137.07 | 134.8926 | 2,285,440 |
| Apr 26 2024 | 135.70 | -0.55 | -0.40% | 136.25 | 138.00 | 135.66 | 1,412,605 |
| Apr 25 2024 | 136.25 | 0.45 | 0.33% | 134.48 | 136.94 | 134.02 | 1,446,732 |
| Apr 24 2024 | 135.80 | 0.78 | 0.58% | 135.32 | 139.00 | 134.46 | 1,776,300 |
| Apr 23 2024 | 135.02 | 3.43 | 2.61% | 132.53 | 135.31 | 132.13 | 1,420,076 |
| Apr 22 2024 | 131.59 | 2.59 | 2.01% | 129.50 | 131.63 | 128.04 | 1,418,768 |
| Apr 19 2024 | 129.00 | 0.70 | 0.55% | 128.81 | 129.935 | 128.03 | 1,350,878 |
| Apr 18 2024 | 128.30 | -0.43 | -0.33% | 129.51 | 129.81 | 127.84 | 1,252,276 |
| Apr 17 2024 | 128.73 | -0.21 | -0.16% | 130.18 | 130.87 | 128.24 | 1,332,245 |
| Apr 16 2024 | 128.94 | 0.29 | 0.23% | 128.06 | 130.27 | 127.99 | 1,493,757 |
| Apr 15 2024 | 128.65 | -1.81 | -1.39% | 131.50 | 133.1253 | 128.09 | 1,812,450 |
| Apr 12 2024 | 130.46 | -2.76 | -2.07% | 131.91 | 132.98 | 130.38 | 2,126,189 |
| Apr 11 2024 | 133.22 | 1.82 | 1.39% | 132.00 | 134.24 | 131.57 | 1,692,814 |
| Apr 10 2024 | 131.40 | -1.87 | -1.40% | 132.14 | 134.21 | 130.95 | 1,483,835 |
| Apr 09 2024 | 133.27 | 1.11 | 0.84% | 132.80 | 133.36 | 131.75 | 1,108,714 |
| Apr 08 2024 | 132.16 | 0.37 | 0.28% | 131.63 | 133.50 | 131.52 | 1,113,094 |
| Apr 05 2024 | 131.79 | 1.09 | 0.83% | 131.05 | 132.325 | 130.42 | 1,632,381 |
| Apr 04 2024 | 130.70 | 0.14 | 0.11% | 131.85 | 134.0875 | 130.4401 | 2,758,643 |
| Apr 03 2024 | 130.56 | -1.13 | -0.86% | 130.96 | 132.27 | 129.55 | 2,237,495 |
| Apr 02 2024 | 131.69 | -1.53 | -1.15% | 131.1601 | 133.24 | 130.66 | 2,212,815 |
| Apr 01 2024 | 133.22 | -4.53 | -3.29% | 137.55 | 137.70 | 132.91 | 3,621,634 |
| Mar 28 2024 | 137.75 | -1.24 | -0.89% | 139.46 | 139.90 | 137.59 | 2,189,553 |
| Mar 27 2024 | 138.99 | 2.37 | 1.73% | 137.88 | 139.13 | 136.63 | 2,220,446 |
| Mar 26 2024 | 136.62 | -0.69 | -0.50% | 138.40 | 138.88 | 136.57 | 2,521,218 |
| Mar 25 2024 | 137.31 | 0.47 | 0.34% | 137.00 | 138.26 | 136.78 | 1,172,866 |
| Mar 22 2024 | 136.84 | 0.45 | 0.33% | 135.68 | 137.46 | 135.15 | 1,246,283 |
| Mar 21 2024 | 136.39 | -1.71 | -1.24% | 139.20 | 139.20 | 136.33 | 1,681,291 |
| Mar 20 2024 | 138.10 | 2.54 | 1.87% | 135.27 | 138.62 | 135.07 | 1,905,585 |
| Mar 19 2024 | 135.56 | 2.35 | 1.76% | 133.18 | 135.62 | 132.70 | 1,598,413 |
| Mar 18 2024 | 133.21 | -0.26 | -0.19% | 133.79 | 134.79 | 132.50 | 1,688,259 |
| Mar 15 2024 | 133.47 | -2.27 | -1.67% | 134.91 | 135.30 | 132.51 | 3,923,506 |
| Mar 14 2024 | 135.74 | 0.42 | 0.31% | 135.70 | 136.07 | 134.63 | 1,868,820 |
| Mar 13 2024 | 135.32 | -1.30 | -0.95% | 134.80 | 137.2221 | 133.825 | 2,090,806 |
| Mar 12 2024 | 136.62 | -0.31 | -0.23% | 138.00 | 138.13 | 136.53 | 1,610,400 |
| Mar 11 2024 | 136.93 | 1.15 | 0.85% | 135.42 | 137.2851 | 135.17 | 1,428,122 |
| Mar 08 2024 | 135.78 | 2.35 | 1.76% | 133.61 | 136.07 | 133.02 | 1,859,190 |
| Mar 07 2024 | 133.43 | 0.93 | 0.70% | 132.75 | 133.629 | 131.41 | 1,968,538 |
| Mar 06 2024 | 132.50 | -1.53 | -1.14% | 135.09 | 135.44 | 132.2401 | 2,361,024 |
| Mar 05 2024 | 134.03 | -1.49 | -1.10% | 134.58 | 135.74 | 133.11 | 3,336,565 |
| Mar 04 2024 | 135.52 | -1.32 | -0.96% | 136.62 | 137.205 | 135.17 | 2,233,738 |
| Mar 01 2024 | 136.84 | 0.02 | 0.01% | 136.30 | 137.80 | 136.22 | 1,843,003 |
| Feb 29 2024 | 136.82 | 1.29 | 0.95% | 136.87 | 137.90 | 135.84 | 2,412,047 |
| Feb 28 2024 | 135.53 | -0.71 | -0.52% | 135.51 | 137.32 | 135.33 | 1,901,460 |
| Feb 27 2024 | 136.24 | 1.29 | 0.96% | 136.25 | 137.285 | 135.42 | 2,069,104 |
| Feb 26 2024 | 134.95 | -1.35 | -0.99% | 136.30 | 137.12 | 134.49 | 2,681,428 |
| Feb 23 2024 | 136.30 | -2.80 | -2.01% | 137.00 | 138.73 | 135.01 | 3,319,815 |
| Feb 22 2024 | 139.10 | 4.46 | 3.31% | 136.15 | 139.29 | 135.60 | 2,699,124 |
| Feb 21 2024 | 134.64 | -1.35 | -0.99% | 134.82 | 136.19 | 133.84 | 2,019,665 |
| Feb 20 2024 | 135.99 | 0.74 | 0.55% | 133.75 | 136.79 | 133.435 | 2,442,535 |
| Feb 16 2024 | 135.25 | -3.28 | -2.37% | 137.94 | 137.955 | 134.82 | 2,669,482 |
| Feb 15 2024 | 138.53 | 3.71 | 2.75% | 136.00 | 139.72 | 135.89 | 3,710,402 |
| Feb 14 2024 | 134.82 | -0.02 | -0.01% | 135.51 | 136.46 | 133.88 | 3,392,922 |
| Feb 13 2024 | 134.84 | 1.24 | 0.93% | 131.08 | 136.3822 | 131.08 | 4,713,507 |
| Feb 12 2024 | 133.60 | 2.49 | 1.90% | 132.035 | 137.30 | 132.035 | 6,859,933 |
| Feb 09 2024 | 131.11 | -28.36 | -17.78% | 130.93 | 132.80 | 126.05 | 18,469,580 |
| Feb 08 2024 | 159.47 | 5.09 | 3.30% | 156.50 | 160.0499 | 155.01 | 7,406,332 |
| Feb 07 2024 | 154.38 | 0.68 | 0.44% | 155.055 | 156.77 | 151.09 | 2,298,592 |
| Feb 06 2024 | 153.70 | 1.99 | 1.31% | 152.92 | 154.38 | 150.63 | 1,863,631 |
| Feb 05 2024 | 151.71 | 0.66 | 0.44% | 150.09 | 152.33 | 147.54 | 1,898,300 |
