Expedia Group Inc (EXPE)
NASDAQ
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 | 0.24 | 0.140589303497 | 170.71 | 174.42 | 167.76 | 1625081 | 170.96862546 | CS |
| 4 | -17.05 | -9.06914893617 | 188 | 191.105 | 167.76 | 1564318 | 177.68091193 | CS |
| 12 | -11.68 | -6.39544434102 | 182.63 | 192.34 | 167.76 | 1364157 | 181.86818317 | CS |
| 26 | 59.2 | 52.9753914989 | 111.75 | 192.34 | 110.2 | 1559309 | 158.40855429 | CS |
| 52 | 20.86 | 13.8983276701 | 150.09 | 192.34 | 107.25 | 2015301 | 140.09835419 | CS |
| 156 | -11.5 | -6.30309673883 | 182.45 | 217.72 | 82.39 | 2495696 | 125.9429989 | CS |
| 260 | 61.72 | 56.504623272 | 109.23 | 217.72 | 40.76 | 2729151 | 123.95695542 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 170.95 | -1 | -0.58 | 171.065 | 173.38 | 170.11 | 1662974 |
| 1738280100 | 171.95 | 0.68 | 0.40 | 172.82 | 173.65 | 170.21 | 1806963 |
| 1738193700 | 171.27 | -0.5 | -0.29 | 171.74 | 171.8 | 168.38 | 1355631 |
| 1738107300 | 171.77 | 2.66 | 1.57 | 170.28 | 172.87 | 167.76 | 1497095 |
| 1738020900 | 169.11 | -2.12 | -1.24 | 170.71 | 174.42 | 168.4 | 1802741 |
| 1737761700 | 171.23 | -2.42 | -1.39 | 176.9 | 177.19 | 169.2201 | 2200413 |
| 1737675300 | 173.65 | 0 | 0.00 | 173.65 | 173.65 | 173.65 | 0 |
| 1737588900 | 173.65 | -7.75 | -4.27 | 181.8 | 181.83 | 172.84 | 3031568 |
| 1737502500 | 181.4 | -5.88 | -3.14 | 189.05 | 189.5 | 178.8 | 2032005 |
| 1737156900 | 187.28 | -1.39 | -0.74 | 190 | 191.105 | 185.66 | 1909798 |
| 1737070500 | 188.67 | 2.15 | 1.15 | 186.02 | 188.95 | 184.918 | 957979 |
| 1736984100 | 186.52 | 3.33 | 1.82 | 186.52 | 187.135 | 185.51 | 1278913 |
| 1736897700 | 183.19 | 1.89 | 1.04 | 182 | 184.85 | 181.5 | 1017476 |
| 1736811300 | 181.3 | 1.1 | 0.61 | 179.2 | 181.33 | 177.41 | 1100071 |
| 1736552100 | 180.2 | -2.42 | -1.33 | 182.26 | 182.26 | 179.33 | 1488430 |
| 1736379300 | 182.62 | 0.29 | 0.16 | 180.96 | 183.29 | 180 | 940863 |
| 1736292900 | 182.33 | -2.66 | -1.44 | 184.65 | 186.94 | 181.06 | 1165038 |
| 1736206500 | 184.99 | -1.1 | -0.59 | 188 | 188 | 182.75 | 1345442 |
| 1735947300 | 186.09 | 0.76 | 0.41 | 187.59 | 187.59 | 184.305 | 902618 |
| 1735860900 | 185.33 | -1 | -0.54 | 187.83 | 187.9 | 183 | 919058 |
| 1735688100 | 186.33 | -0.16 | -0.09 | 187.15 | 189.56 | 186.06 | 1067627 |
| 1735601700 | 186.49 | 0.38 | 0.20 | 183 | 186.85 | 182.62 | 1568011 |
| 1735342500 | 186.11 | -4.01 | -2.11 | 189.43 | 190.1 | 184.7 | 1395048 |
| 1735256100 | 190.12 | 0.44 | 0.23 | 189.72 | 190.29 | 188.5 | 879463 |
| 1735077840 | 189.68 | 0.84 | 0.44 | 189.26 | 190.2399 | 188.25 | 366208 |
| 1734996900 | 188.84 | 4.09 | 2.21 | 186.24 | 189.47 | 183.38 | 1461158 |
| 1734737700 | 184.75 | 5.34 | 2.98 | 177.38 | 185.52 | 177.38 | 4134817 |
| 1734651300 | 179.41 | 3.18 | 1.80 | 179 | 180.647 | 176.79 | 1494516 |
| 1734564900 | 176.23 | -4.41 | -2.44 | 187.09 | 187.17 | 176.06 | 2143817 |
| 1734478500 | 180.64 | -1.95 | -1.07 | 181.65 | 182.08 | 179.47 | 1167457 |
| 1734392100 | 182.59 | -0.41 | -0.22 | 181.38 | 183.951 | 178.01 | 1157361 |
| 1734132900 | 183 | -1.56 | -0.85 | 184.22 | 184.98 | 182.24 | 871846 |
| 1734046500 | 184.56 | -5.73 | -3.01 | 189.72 | 190.63 | 184.47 | 1235672 |
| 1733960100 | 190.29 | 1.88 | 1.00 | 188.75 | 191.31 | 188.75 | 886083 |
| 1733873700 | 188.41 | -1.11 | -0.59 | 190.91 | 191.94 | 187.71 | 1062136 |
| 1733787300 | 189.52 | -1.2 | -0.63 | 189.8 | 192.34 | 188.53 | 911275 |
| 1733528100 | 190.72 | -0.29 | -0.15 | 191.08 | 192 | 189.48 | 1131008 |
| 1733441700 | 191.01 | 2.71 | 1.44 | 188.67 | 192.2799 | 187.35 | 1105284 |
| 1733355300 | 188.3 | 4.61 | 2.51 | 182.62 | 188.51 | 182.57 | 930632 |
| 1733268900 | 183.69 | -1.32 | -0.71 | 185.73 | 186.67 | 183.3 | 622529 |
| 1733182500 | 185.01 | 0.39 | 0.21 | 184.72 | 187.4 | 183.12 | 1163277 |
| 1732917840 | 184.62 | -0.3 | -0.16 | 185.59 | 186.35 | 184.41 | 695094 |
| 1732750500 | 184.92 | -1.36 | -0.73 | 187.73 | 187.74 | 184.6101 | 855851 |
| 1732664100 | 186.28 | 2.2 | 1.20 | 184.09 | 186.53 | 183.205 | 991594 |
| 1732577700 | 184.08 | -0.84 | -0.45 | 185.74 | 188.44 | 183.92 | 1808124 |
| 1732318500 | 184.92 | 1.41 | 0.77 | 184.78 | 186.92 | 184.27 | 1215623 |
| 1732232100 | 183.51 | 4.41 | 2.46 | 180 | 183.8 | 178.42 | 986111 |
| 1732145700 | 179.1 | 2.04 | 1.15 | 177.77 | 179.5 | 176.81 | 1121970 |
| 1732059300 | 177.06 | -3.34 | -1.85 | 178.02 | 178.41 | 175.62 | 1116688 |
| 1731972900 | 180.4 | -0.95 | -0.52 | 180.17 | 181 | 178.45 | 1282831 |
| 1731713700 | 181.35 | -0.91 | -0.50 | 180.02 | 181.98 | 177.59 | 2212341 |
| 1731627300 | 182.26 | 1.93 | 1.07 | 180.5 | 183.6565 | 180.5 | 1198404 |
| 1731540900 | 180.33 | -1.67 | -0.92 | 182.53 | 183.3 | 179.10614 | 1391140 |
| 1731454500 | 182 | -2.32 | -1.26 | 181.82 | 185.1699 | 179.7782 | 1729707 |
| 1731368100 | 184.32 | 3.56 | 1.97 | 182.63 | 187.62 | 180.02 | 2037255 |
| 1731108900 | 180.76 | 6.63 | 3.81 | 181.02 | 190.4 | 179.9455 | 4871137 |
| 1731022500 | 174.13 | 2.28 | 1.33 | 171.24 | 174.42 | 170.95 | 2915354 |
| 1730936100 | 171.85 | 6.98 | 4.23 | 169.16 | 173.36 | 168.85 | 2243137 |
| 1730849700 | 164.87 | 3.76 | 2.33 | 161.71 | 166.61 | 161.11 | 1778779 |
| 1730763300 | 161.11 | 1.71 | 1.07 | 158.9 | 161.54 | 158.55 | 1079975 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
