Expedia Group Inc (EXPE)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.62 | -6.40939846829 | 134.49 | 136.58 | 121.95 | 1774378 | 130.59333607 | CS |
| 4 | -0.36 | -0.285193694051 | 126.23 | 141.6 | 121.81 | 1735092 | 130.36697745 | CS |
| 12 | 3.31 | 2.70071801567 | 122.56 | 141.6 | 107.25 | 2388828 | 120.02114724 | CS |
| 26 | -26.73 | -17.5163826999 | 152.6 | 160.0499 | 107.25 | 2466223 | 129.57645706 | CS |
| 52 | 8.44 | 7.18726049561 | 117.43 | 160.0499 | 92.48 | 2444232 | 124.63220102 | CS |
| 156 | -35.1 | -21.8053053364 | 160.97 | 217.72 | 82.39 | 2631806 | 129.08364072 | CS |
| 260 | -15.11 | -10.7178323166 | 140.98 | 217.72 | 40.76 | 2811838 | 121.24075641 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 125.87 | 0.97 | 0.78 | 126.69 | 127.19 | 125.19 | 1440147 |
| 1721946900 | 124.9 | -3.59 | -2.79 | 126.62 | 126.56 | 121.95 | 2118876 |
| 1721860500 | 128.49 | -4.18 | -3.15 | 131.04 | 131.04 | 127.2 | 2063551 |
| 1721774100 | 132.66999 | -2.38 | -1.76 | 134.85 | 136.21 | 132.52 | 1524510 |
| 1721687700 | 135.04499 | -0.84 | -0.61 | 134.83 | 136.31 | 132.62 | 1273360 |
| 1721428500 | 135.88 | 2.36 | 1.77 | 134.91 | 136.58 | 133.87 | 1354121 |
| 1721342100 | 133.52 | -2.02 | -1.49 | 135.54 | 137.72999 | 133.43 | 1362681 |
| 1721255700 | 135.54 | -4.16 | -2.98 | 138.76 | 138.82499 | 134.19 | 1748789 |
| 1721169300 | 139.69999 | 7.18 | 5.42 | 133.01 | 141.6 | 133 | 3804313 |
| 1721082900 | 132.52 | 0.83 | 0.63 | 131.86 | 133.91999 | 130.57 | 1511995 |
| 1720823700 | 131.69 | 2.97 | 2.31 | 129.19999 | 131.93 | 128.87 | 1448931 |
| 1720737300 | 128.72 | -0.81 | -0.63 | 129.01 | 130.57 | 127.09 | 1399864 |
| 1720650900 | 129.53 | 0.97 | 0.75 | 128.81 | 130.04 | 127.8201 | 1686037 |
| 1720564500 | 128.56 | 3.06 | 2.44 | 126.11 | 129.88999 | 125.58 | 2141878 |
| 1720478100 | 125.5 | 1.89 | 1.53 | 124.58 | 126.19 | 124.153 | 1496340 |
| 1720218900 | 123.61 | -0.64 | -0.52 | 123.91 | 124.94 | 122.65 | 1492176 |
| 1720040640 | 124.25 | 1.39 | 1.13 | 123.63 | 124.37 | 122.86 | 845703 |
| 1719959700 | 122.86 | 0.36 | 0.29 | 122.75 | 124.035 | 121.81 | 1428617 |
| 1719873300 | 122.5 | -3.49 | -2.77 | 126.23 | 126.83 | 122 | 1927981 |
| 1719614100 | 125.99 | 1.33 | 1.07 | 124.795 | 126.535 | 124.63 | 2690874 |
| 1719527700 | 124.66 | -2.7 | -2.12 | 127.04 | 127.36 | 124.305 | 2418832 |
| 1719441300 | 127.36 | -2.4 | -1.85 | 128.74 | 129.32 | 124 | 1758845 |
| 1719354900 | 129.76 | 1.6 | 1.25 | 128.96 | 130.84 | 128.27 | 1903245 |
| 1719268500 | 128.16 | 0.44 | 0.34 | 126.97 | 129.91999 | 126.43 | 1892038 |
| 1719009300 | 127.72 | 2.24 | 1.79 | 125.21 | 128.09 | 124.6901 | 3842375 |
| 1718922900 | 125.48 | 0.94 | 0.75 | 124.61 | 127.82 | 124.61 | 1895272 |
| 1718750100 | 124.54 | 0.47 | 0.38 | 124.05 | 126.86 | 123.49 | 1964192 |
| 1718663700 | 124.07 | -0.54 | -0.43 | 124.41 | 124.76 | 122.715 | 1641592 |
| 1718404500 | 124.61 | 1.19 | 0.96 | 122.09 | 124.76 | 122.0036 | 1592134 |
| 1718318100 | 123.42 | -1.14 | -0.92 | 124.23 | 124.66 | 122.49 | 1515083 |
| 1718231700 | 124.56 | 1.77 | 1.44 | 124.88 | 125.21 | 123.299 | 1847692 |
| 1718145300 | 122.79 | -0.59 | -0.48 | 122.87 | 123.31 | 122.1 | 1513368 |
| 1718058900 | 123.38 | 0.32 | 0.26 | 122.3 | 124.15 | 122 | 1647353 |
| 1717799700 | 123.06 | 2.75 | 2.29 | 120.05 | 123.18 | 120.04 | 2524800 |
| 1717713300 | 120.31 | 4.95 | 4.29 | 114.8 | 120.41 | 114.79 | 3048935 |
| 1717626900 | 115.36 | 0.87 | 0.76 | 114.94 | 116.9 | 114.5 | 2135039 |
| 1717540500 | 114.49 | 0.43 | 0.38 | 113.18 | 114.65 | 113.16 | 1808485 |
| 1717454100 | 114.06 | 1.2 | 1.06 | 112.94 | 114.53 | 112.35 | 2532519 |
| 1717194900 | 112.86 | 3.38 | 3.09 | 109.26 | 112.95 | 109.26 | 2271693 |
| 1717108500 | 109.48 | -0.8 | -0.73 | 110.28 | 110.71 | 109.03 | 1348331 |
| 1717022100 | 110.28 | 0.17 | 0.15 | 108.51 | 110.58 | 107.25 | 1801158 |
| 1716935700 | 110.11 | -0.2 | -0.18 | 110.35 | 110.97 | 109.3 | 2277043 |
| 1716590100 | 110.31 | -0.18 | -0.16 | 111 | 111.365 | 110.26 | 1231898 |
| 1716503700 | 110.49 | -1.58 | -1.41 | 112.2 | 113.01 | 110.17 | 1879077 |
| 1716417300 | 112.07 | 0.36 | 0.32 | 111.2 | 112.53 | 111.06 | 1598794 |
| 1716330900 | 111.71 | -2.61 | -2.28 | 113.72 | 114.2 | 111.41 | 2552321 |
| 1716244500 | 114.32 | 0.31 | 0.27 | 113.89 | 114.56 | 112.62 | 3011631 |
| 1715985300 | 114.01 | 0.56 | 0.49 | 114 | 114.6 | 112.78 | 3054714 |
| 1715898900 | 113.45 | 1 | 0.89 | 112.39 | 114.34 | 112.05 | 2219917 |
| 1715812500 | 112.45 | -1.03 | -0.91 | 114.05 | 114.62 | 111.91 | 2238587 |
| 1715726100 | 113.48 | 0.81 | 0.72 | 112.9 | 113.74 | 112.71 | 2238758 |
| 1715639700 | 112.67 | -0.17 | -0.15 | 113.46 | 114.02 | 112.35 | 2854434 |
| 1715380500 | 112.84 | 0.31 | 0.28 | 113 | 113.42 | 112.33 | 3253157 |
| 1715294100 | 112.53 | 0.99 | 0.89 | 110.84 | 113.07 | 109.87 | 4481086 |
| 1715207700 | 111.54 | -1.37 | -1.21 | 111.94 | 112.4507 | 110.8999 | 3644190 |
| 1715121300 | 112.91 | -3.11 | -2.68 | 115.63 | 115.87 | 112.25 | 4493816 |
| 1715034900 | 116.02 | 0.69 | 0.60 | 115.8 | 116.82 | 114.63 | 4534408 |
| 1714775700 | 115.33 | -20.76 | -15.25 | 122.56 | 122.735 | 115.135 | 13947869 |
| 1714689300 | 136.09 | 2.95 | 2.22 | 134.995 | 136.675 | 132.9549 | 4821988 |
| 1714602900 | 133.13999 | -1.49 | -1.11 | 132.94 | 135.33 | 130.44 | 3085103 |
| 1714516500 | 134.63 | -2.03 | -1.49 | 136.5 | 137.5 | 134.28 | 2096203 |
| 1714430100 | 136.66 | 0.96 | 0.71 | 136.29 | 137.07 | 134.89259 | 2285440 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
