Expedia Group Inc (1EXPE)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.94 | 6.00786924939 | 132.16 | 140.18 | 132.16 | 0 | 0 | DE |
| 4 | 8.98 | 6.84868822453 | 131.12 | 140.18 | 131.12 | 0 | 0 | DE |
| 12 | -24.16 | -14.7083891392 | 164.26 | 197.4 | 131.12 | 30 | 170.89160112 | DE |
| 26 | -9.48 | -6.33774568793 | 149.58 | 197.4 | 131.12 | 25 | 171.88202677 | DE |
| 52 | 35.48 | 33.9132097113 | 104.62 | 197.4 | 100.44 | 26 | 154.14286052 | DE |
| 156 | 2.58 | 1.87609075044 | 137.52 | 197.4 | 100.44 | 27 | 146.72754142 | DE |
| 260 | 2.58 | 1.87609075044 | 137.52 | 197.4 | 100.44 | 27 | 146.72754142 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745855700 | 140.1 | -0.08 | -0.06 | 140.1 | 140.1 | 140.1 | 0 |
| 1745596500 | 140.18 | 2.02 | 1.46 | 140.18 | 140.18 | 140.18 | 0 |
| 1745510100 | 138.16 | -1.14 | -0.82 | 138.16 | 138.16 | 138.16 | 0 |
| 1745423700 | 139.3 | 7.14 | 5.40 | 139.3 | 139.3 | 139.3 | 0 |
| 1745337300 | 132.16 | 0.18 | 0.14 | 132.16 | 132.16 | 132.16 | 0 |
| 1744905300 | 131.97999 | -4.04 | -2.97 | 131.97999 | 131.97999 | 131.97999 | 0 |
| 1744818900 | 136.02 | 2.3 | 1.72 | 136.02 | 136.02 | 136.02 | 0 |
| 1744732500 | 133.72 | 2.6 | 1.98 | 133.72 | 133.72 | 133.72 | 0 |
| 1744646100 | 131.12 | -23.08 | -14.97 | 131.12 | 131.12 | 131.12 | 0 |
| 1744390500 | 154.19999 | 0 | 0.00 | 154.19999 | 154.19999 | 154.19999 | 0 |
| 1744304100 | 154.19999 | 0 | 0.00 | 154.19999 | 154.19999 | 154.19999 | 0 |
| 1744217700 | 154.19999 | 0 | 0.00 | 154.19999 | 154.19999 | 154.19999 | 0 |
| 1744131300 | 154.19999 | 0 | 0.00 | 154.19999 | 154.19999 | 154.19999 | 0 |
| 1744044900 | 154.19999 | 0 | 0.00 | 154.19999 | 154.19999 | 154.19999 | 0 |
| 1743785700 | 154.19999 | 0 | 0.00 | 154.19999 | 154.19999 | 154.19999 | 0 |
| 1743699300 | 154.19999 | 0 | 0.00 | 154.19999 | 154.19999 | 154.19999 | 0 |
| 1743612900 | 154.19999 | 0 | 0.00 | 154.19999 | 154.19999 | 154.19999 | 0 |
| 1743526500 | 154.19999 | 0 | 0.00 | 154.19999 | 154.19999 | 154.19999 | 0 |
| 1743440100 | 154.19999 | 0 | 0.00 | 154.19999 | 154.19999 | 154.19999 | 0 |
| 1743180900 | 154.19999 | 0 | 0.00 | 154.19999 | 154.19999 | 154.19999 | 0 |
| 1743094500 | 154.19999 | 0 | 0.00 | 154.19999 | 154.19999 | 154.19999 | 0 |
| 1743008100 | 154.19999 | 0 | 0.00 | 154.19999 | 154.19999 | 154.19999 | 0 |
| 1742921700 | 154.19999 | 0 | 0.00 | 154.19999 | 154.19999 | 154.19999 | 0 |
| 1742835300 | 154.19999 | 0 | 0.00 | 154.19999 | 154.19999 | 154.19999 | 0 |
| 1742576100 | 154.19999 | 0 | 0.00 | 154.19999 | 154.19999 | 154.19999 | 0 |
| 1742489700 | 154.19999 | 0 | 0.00 | 154.19999 | 154.19999 | 154.19999 | 0 |
| 1742403300 | 154.19999 | 0 | 0.00 | 154.19999 | 154.19999 | 154.19999 | 0 |
| 1742316900 | 154.19999 | 6.14 | 4.15 | 153 | 154.19999 | 153 | 298 |
| 1742230500 | 148.06 | 0 | 0.00 | 148.06 | 148.06 | 148.06 | 0 |
| 1741971300 | 148.06 | 0 | 0.00 | 148.06 | 148.06 | 148.06 | 0 |
| 1741884900 | 148.06 | 0 | 0.00 | 148.06 | 148.06 | 148.06 | 0 |
| 1741798500 | 148.06 | -8.94 | -5.69 | 148.06 | 148.06 | 148.06 | 1 |
| 1741712100 | 157 | -5.72 | -3.52 | 157 | 157 | 157 | 50 |
| 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 |
| 1738306800 | 181.44 | 0 | 0.00 | 181.44 | 181.44 | 181.44 | 0 |
| 1738220400 | 181.44 | 0 | 0.00 | 181.44 | 181.44 | 181.44 | 0 |
| 1738134000 | 181.44 | 0 | 0.00 | 181.44 | 181.44 | 181.44 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
