Expedia Group Inc (EXGR34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 1.42 | 0.405714285714 | 350 | 351.42 | 350 | 19 | 351.42 | DR |
| 12 | 18.42 | 5.53153153153 | 333 | 352.1 | 298.74 | 21 | 322.43607143 | DR |
| 26 | -25.92 | -6.86913658769 | 377.34 | 381 | 298.74 | 318 | 336.71966719 | DR |
| 52 | 71.42 | 25.5071428571 | 280 | 381 | 235.75 | 182 | 331.37392369 | DR |
| 156 | -71.1 | -16.8276057938 | 422.52 | 548.24 | 211.03 | 132 | 340.06806262 | DR |
| 260 | 72.53 | 26.0066692961 | 278.89 | 548.24 | 120.5 | 148 | 310.94830101 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 351.42 | 0 | 0.00 | 351.42 | 351.42 | 351.42 | 0 |
| 1721943000 | 351.42 | 0 | 0.00 | 351.42 | 351.42 | 351.42 | 0 |
| 1721856600 | 351.42 | 0 | 0.00 | 351.42 | 351.42 | 351.42 | 0 |
| 1721770200 | 351.42 | 0 | 0.00 | 351.42 | 351.42 | 351.42 | 0 |
| 1721683800 | 351.42 | 0 | 0.00 | 351.42 | 351.42 | 351.42 | 0 |
| 1721424600 | 351.42 | 0 | 0.00 | 351.42 | 351.42 | 351.42 | 0 |
| 1721338200 | 351.42 | 0 | 0.00 | 351.42 | 351.42 | 351.42 | 0 |
| 1721251800 | 351.42 | 0 | 0.00 | 351.42 | 351.42 | 351.42 | 0 |
| 1721165400 | 351.42 | 0 | 0.00 | 351.42 | 351.42 | 351.42 | 0 |
| 1721079000 | 351.42 | 0 | 0.00 | 351.42 | 351.42 | 351.42 | 0 |
| 1720819800 | 351.42 | 0 | 0.00 | 351.42 | 351.42 | 351.42 | 0 |
| 1720733400 | 351.42 | 0 | 0.00 | 351.42 | 351.42 | 351.42 | 2 |
| 1720646940 | 351.42 | 0 | 0.00 | 351.42 | 351.42 | 351.42 | 0 |
| 1720560540 | 351.42 | 0 | 0.00 | 351.42 | 351.42 | 351.42 | 3 |
| 1720474200 | 351.42 | 0 | 0.00 | 351.42 | 351.42 | 351.42 | 0 |
| 1720215000 | 351.42 | 0 | 0.00 | 351.42 | 351.42 | 351.42 | 0 |
| 1720128600 | 351.42 | 0 | 0.00 | 351.42 | 351.42 | 351.42 | 0 |
| 1720042200 | 351.42 | 0 | 0.00 | 351.42 | 351.42 | 351.42 | 0 |
| 1719955800 | 351.42 | 0 | 0.00 | 351.42 | 351.42 | 351.42 | 0 |
| 1719869400 | 351.42 | 0 | 0.00 | 351.42 | 351.42 | 351.42 | 0 |
| 1719610200 | 351.42 | -0.68 | -0.19 | 350 | 351.42 | 350 | 52 |
| 1719523800 | 352.1 | 0 | 0.00 | 352.1 | 352.1 | 352.1 | 0 |
| 1719437400 | 352.1 | 19.72 | 5.93 | 349.42 | 352.1 | 349.42 | 1 |
| 1719351000 | 332.38 | 0 | 0.00 | 332.38 | 332.38 | 332.38 | 0 |
| 1719264600 | 332.38 | 0 | 0.00 | 332.38 | 332.38 | 332.38 | 0 |
| 1719005400 | 332.38 | 0 | 0.00 | 332.38 | 332.38 | 332.38 | 0 |
| 1718919000 | 332.38 | 0 | 0.00 | 332.38 | 332.38 | 332.38 | 0 |
| 1718832600 | 332.38 | 0 | 0.00 | 332.38 | 332.38 | 332.38 | 0 |
| 1718746200 | 332.38 | 0 | 0.00 | 332.38 | 332.38 | 332.38 | 0 |
| 1718659800 | 332.38 | 25.78 | 8.41 | 332.01 | 333.82 | 332.01 | 4 |
| 1718400540 | 306.6 | 0 | 0.00 | 306.6 | 306.6 | 306.6 | 0 |
| 1718314140 | 306.6 | 0 | 0.00 | 306.6 | 306.6 | 306.6 | 0 |
| 1718227740 | 306.6 | 0 | 0.00 | 306.6 | 306.6 | 306.6 | 0 |
| 1718141340 | 306.6 | 0 | 0.00 | 306.6 | 306.6 | 306.6 | 0 |
| 1718054940 | 306.6 | 0 | 0.00 | 306.6 | 306.6 | 306.6 | 0 |
| 1717795740 | 306.6 | 0 | 0.00 | 306.6 | 306.6 | 306.6 | 0 |
| 1717709340 | 306.6 | 0 | 0.00 | 306.6 | 306.6 | 306.6 | 0 |
| 1717622940 | 306.6 | 3.6 | 1.19 | 304.8 | 306.6 | 304.8 | 100 |
| 1717536600 | 303 | 4.26 | 1.43 | 303 | 303 | 303 | 1 |
| 1717450200 | 298.74 | -48.46 | -13.96 | 333 | 333 | 298.74 | 5 |
| 1717191000 | 347.2 | 0 | 0.00 | 347.2 | 347.2 | 347.2 | 0 |
| 1717018200 | 347.2 | 0 | 0.00 | 347.2 | 347.2 | 347.2 | 0 |
| 1716931800 | 347.2 | 0 | 0.00 | 347.2 | 347.2 | 347.2 | 0 |
| 1716845400 | 347.2 | 0 | 0.00 | 347.2 | 347.2 | 347.2 | 0 |
| 1716586200 | 347.2 | 0 | 0.00 | 347.2 | 347.2 | 347.2 | 0 |
| 1716499800 | 347.2 | 0 | 0.00 | 347.2 | 347.2 | 347.2 | 0 |
| 1716413400 | 347.2 | 0 | 0.00 | 347.2 | 347.2 | 347.2 | 0 |
| 1716327000 | 347.2 | 0 | 0.00 | 347.2 | 347.2 | 347.2 | 0 |
| 1716240600 | 347.2 | 0 | 0.00 | 347.2 | 347.2 | 347.2 | 0 |
| 1715981400 | 347.2 | 0 | 0.00 | 347.2 | 347.2 | 347.2 | 0 |
| 1715895000 | 347.2 | 0 | 0.00 | 347.2 | 347.2 | 347.2 | 0 |
| 1715808600 | 347.2 | 0 | 0.00 | 347.2 | 347.2 | 347.2 | 0 |
| 1715722200 | 347.2 | 0 | 0.00 | 347.2 | 347.2 | 347.2 | 0 |
| 1715635800 | 347.2 | 0 | 0.00 | 347.2 | 347.2 | 347.2 | 0 |
| 1715376600 | 347.2 | 0 | 0.00 | 347.2 | 347.2 | 347.2 | 0 |
| 1715290200 | 347.2 | 0 | 0.00 | 347.2 | 347.2 | 347.2 | 0 |
| 1715203800 | 347.2 | 0 | 0.00 | 347.2 | 347.2 | 347.2 | 0 |
| 1715117400 | 347.2 | 0 | 0.00 | 347.2 | 347.2 | 347.2 | 0 |
| 1715031000 | 347.2 | 0 | 0.00 | 347.2 | 347.2 | 347.2 | 0 |
| 1714771800 | 347.2 | 0 | 0.00 | 347.2 | 347.2 | 347.2 | 0 |
| 1714685400 | 347.2 | 0 | 0.00 | 347.2 | 347.2 | 347.2 | 0 |
| 1714512600 | 347.2 | 0 | 0.00 | 347.2 | 347.2 | 347.2 | 0 |
| 1714426200 | 347.2 | -4.8 | -1.36 | 347.2 | 347.2 | 347.2 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
