Expedia Group Inc (1EXPE)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.4 | -3.18772136954 | 169.4 | 169.4 | 162.72 | 7 | 162.72 | DE |
| 4 | -29.88 | -15.4115948009 | 193.88 | 195.58 | 162.72 | 28 | 190.22009091 | DE |
| 12 | -12.42 | -7.04001813853 | 176.42 | 197.4 | 161.4 | 23 | 186.39919137 | DE |
| 26 | 33.22 | 25.4014375287 | 130.78 | 197.4 | 130.78 | 24 | 173.17098214 | DE |
| 52 | 39.8 | 32.0450885668 | 124.2 | 197.4 | 100.44 | 25 | 149.26003805 | DE |
| 156 | 26.48 | 19.2553810355 | 137.52 | 197.4 | 100.44 | 26 | 145.27226115 | DE |
| 260 | 26.48 | 19.2553810355 | 137.52 | 197.4 | 100.44 | 26 | 145.27226115 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741625700 | 162.72 | -28.66 | -14.98 | 169.4 | 169.4 | 162.72 | 7 |
| 1741366500 | 191.38 | 0 | 0.00 | 191.38 | 191.38 | 191.38 | 0 |
| 1741280100 | 191.38 | 0 | 0.00 | 191.38 | 191.38 | 191.38 | 0 |
| 1741193700 | 191.38 | 0 | 0.00 | 191.38 | 191.38 | 191.38 | 0 |
| 1741107300 | 191.38 | 0 | 0.00 | 191.38 | 191.38 | 191.38 | 0 |
| 1741020900 | 191.38 | 3.38 | 1.80 | 170 | 191.38 | 170 | 12 |
| 1740761700 | 188 | 0 | 0.00 | 188 | 188 | 188 | 0 |
| 1740675300 | 188 | -1.68 | -0.89 | 188 | 188 | 188 | 100 |
| 1740588900 | 189.68 | 0 | 0.00 | 189.68 | 189.68 | 189.68 | 0 |
| 1740502500 | 189.68 | -2.32 | -1.21 | 191.26 | 191.26 | 189.68 | 4 |
| 1740416100 | 192 | -3.58 | -1.83 | 192 | 192 | 192 | 2 |
| 1740156900 | 195.58 | 0 | 0.00 | 195.58 | 195.58 | 195.58 | 0 |
| 1740070500 | 195.58 | 0 | 0.00 | 195.58 | 195.58 | 195.58 | 0 |
| 1739984100 | 195.58 | 1 | 0.51 | 195.58 | 195.58 | 195.58 | 20 |
| 1739897700 | 194.58 | 0 | 0.00 | 194.58 | 194.58 | 194.58 | 0 |
| 1739811300 | 194.58 | 0 | 0.00 | 194.58 | 194.58 | 194.58 | 0 |
| 1739552100 | 194.58 | 0.7 | 0.36 | 191.3 | 194.58 | 191.3 | 25 |
| 1739465700 | 193.88 | 0 | 0.00 | 193.88 | 193.88 | 193.88 | 0 |
| 1739379300 | 193.88 | -3.52 | -1.78 | 193.88 | 193.88 | 193.88 | 50 |
| 1739292900 | 197.4 | 0 | 0.00 | 197.4 | 197.4 | 197.4 | 0 |
| 1739206500 | 197.4 | 5.4 | 2.81 | 197.4 | 197.4 | 197.4 | 5 |
| 1738947300 | 192 | 24.38 | 14.54 | 183.22 | 192 | 183.22 | 79 |
| 1738860900 | 167.62 | 6.22 | 3.85 | 167.62 | 167.62 | 167.62 | 30 |
| 1738774500 | 161.4 | 0 | 0.00 | 161.4 | 161.4 | 161.4 | 0 |
| 1738688100 | 161.4 | -0.66 | -0.41 | 161.4 | 161.4 | 161.4 | 10 |
| 1738601700 | 162.06 | -19.38 | -10.68 | 164.26 | 164.26 | 162.06 | 19 |
| 1738342500 | 181.44 | 0 | 0.00 | 181.44 | 181.44 | 181.44 | 0 |
| 1738256100 | 181.44 | 0 | 0.00 | 181.44 | 181.44 | 181.44 | 0 |
| 1738169700 | 181.44 | 0 | 0.00 | 181.44 | 181.44 | 181.44 | 0 |
| 1738083300 | 181.44 | 0 | 0.00 | 181.44 | 181.44 | 181.44 | 0 |
| 1737996900 | 181.44 | 0 | 0.00 | 181.44 | 181.44 | 181.44 | 0 |
| 1737737700 | 181.44 | 0 | 0.00 | 181.44 | 181.44 | 181.44 | 0 |
| 1737651300 | 181.44 | 0 | 0.00 | 181.44 | 181.44 | 181.44 | 0 |
| 1737564900 | 181.44 | 0 | 0.00 | 181.44 | 181.44 | 181.44 | 0 |
| 1737478500 | 181.44 | 4.18 | 2.36 | 181.22 | 181.44 | 181.22 | 3 |
| 1737392100 | 177.26 | 0.84 | 0.48 | 177.26 | 177.26 | 177.26 | 3 |
| 1737132900 | 176.42 | 0 | 0.00 | 176.42 | 176.42 | 176.42 | 0 |
| 1737046500 | 176.42 | 0 | 0.00 | 176.42 | 176.42 | 176.42 | 0 |
| 1736960100 | 176.42 | -2.54 | -1.42 | 176.42 | 176.42 | 176.42 | 2 |
| 1736841600 | 178.96 | 0 | 0.00 | 178.96 | 178.96 | 178.96 | 0 |
| 1736755200 | 178.96 | 0 | 0.00 | 178.96 | 178.96 | 178.96 | 0 |
| 1736496000 | 178.96 | 0 | 0.00 | 178.96 | 178.96 | 178.96 | 0 |
| 1736409600 | 178.96 | 0 | 0.00 | 178.96 | 178.96 | 178.96 | 0 |
| 1736323200 | 178.96 | 0 | 0.00 | 178.96 | 178.96 | 178.96 | 0 |
| 1736236800 | 178.96 | 0 | 0.00 | 178.96 | 178.96 | 178.96 | 0 |
| 1736150400 | 178.96 | 0 | 0.00 | 178.96 | 178.96 | 178.96 | 0 |
| 1735891200 | 178.96 | 0 | 0.00 | 178.96 | 178.96 | 178.96 | 0 |
| 1735804800 | 178.96 | 0 | 0.00 | 178.96 | 178.96 | 178.96 | 0 |
| 1735545600 | 178.96 | 0 | 0.00 | 178.96 | 178.96 | 178.96 | 0 |
| 1735286400 | 178.96 | 0 | 0.00 | 178.96 | 178.96 | 178.96 | 0 |
| 1734940800 | 178.96 | 0 | 0.00 | 178.96 | 178.96 | 178.96 | 0 |
| 1734681600 | 178.96 | 0 | 0.00 | 178.96 | 178.96 | 178.96 | 0 |
| 1734595200 | 178.96 | 0 | 0.00 | 178.96 | 178.96 | 178.96 | 0 |
| 1734508800 | 178.96 | 0 | 0.00 | 178.96 | 178.96 | 178.96 | 0 |
| 1734422400 | 178.96 | 0 | 0.00 | 178.96 | 178.96 | 178.96 | 0 |
| 1734336000 | 178.96 | 0 | 0.00 | 178.96 | 178.96 | 178.96 | 0 |
| 1734076800 | 178.96 | 0 | 0.00 | 178.96 | 178.96 | 178.96 | 0 |
| 1733990400 | 178.96 | 0 | 0.00 | 178.96 | 178.96 | 178.96 | 0 |
| 1733904000 | 178.96 | 0 | 0.00 | 178.96 | 178.96 | 178.96 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
