Expedia Group Inc (EXPE)
NASDAQ
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 | -10.75 | -5.69536423841 | 188.75 | 191.31 | 176.21 | 1063684 | 183.96973872 | CS |
| 4 | 0.23 | 0.129380660404 | 177.77 | 192.34 | 176.21 | 1056728 | 185.40836204 | CS |
| 12 | 32.37 | 22.2275630021 | 145.63 | 192.34 | 143.8604 | 1409505 | 168.60530835 | CS |
| 26 | 53.95 | 43.4905280129 | 124.05 | 192.34 | 110.2 | 1644710 | 145.40077355 | CS |
| 52 | 31.38 | 21.4022643568 | 146.62 | 192.34 | 107.25 | 2067276 | 137.99277846 | CS |
| 156 | 23 | 14.8387096774 | 155 | 217.72 | 82.39 | 2515658 | 126.54356918 | CS |
| 260 | 66.45 | 59.5696996862 | 111.55 | 217.72 | 40.76 | 2740892 | 122.99335894 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730500500 | 159.4 | 3.09 | 1.98 | 156.38 | 160.13 | 156.02 | 1212228 |
| 1730414100 | 156.31 | -4.84 | -3.00 | 161.8 | 162.1 | 154 | 2271222 |
| 1730327700 | 161.15 | 2.29 | 1.44 | 158.66999 | 161.76 | 158.08 | 1346600 |
| 1730241300 | 158.86 | 0.86 | 0.54 | 157.21 | 160.43 | 157.21 | 1381429 |
| 1730154900 | 158 | -0.39 | -0.25 | 158.88999 | 159.53 | 156.6 | 953291 |
| 1729895700 | 158.38999 | -2.06 | -1.28 | 160.51 | 161.05 | 158.06 | 973058 |
| 1729809300 | 160.44999 | 2.09 | 1.32 | 159.04 | 160.58 | 158.065 | 759708 |
| 1729722900 | 158.36 | -2.83 | -1.76 | 160.19999 | 161.62 | 156.74 | 997907 |
| 1729636500 | 161.19 | -1.98 | -1.21 | 163 | 163.16999 | 160.46 | 1145593 |
| 1729550100 | 163.16999 | 3.56 | 2.23 | 159.61 | 164.6499 | 159.525 | 1828369 |
| 1729290900 | 159.61 | 1.6 | 1.01 | 159 | 160.47 | 156.6659 | 1807692 |
| 1729204500 | 158.01 | 7.17 | 4.75 | 160.51 | 161.59 | 155.47999 | 5195794 |
| 1729118100 | 150.84 | -0.36 | -0.24 | 151.44 | 152.145 | 150.125 | 1206084 |
| 1729031700 | 151.19999 | 0.79 | 0.53 | 150.34 | 152.57 | 150.29 | 960495 |
| 1728945300 | 150.41 | -0.09 | -0.06 | 151.11 | 151.22999 | 149.22999 | 1316084 |
| 1728686100 | 150.5 | -0.36 | -0.24 | 151.13 | 152.02 | 149.86 | 1223002 |
| 1728599700 | 150.86 | -1.93 | -1.26 | 151.97 | 152.88999 | 149.57 | 1178124 |
| 1728513300 | 152.79 | 0.84 | 0.55 | 151.525 | 153.29 | 148.52 | 1668426 |
| 1728426900 | 151.94999 | 0.95 | 0.63 | 151.36 | 153.83 | 151.03 | 1624224 |
| 1728340500 | 151 | 0.28 | 0.19 | 150.22999 | 152.68 | 149.44999 | 1097476 |
| 1728081300 | 150.72 | 3.88 | 2.64 | 149.61 | 151.61 | 149.34 | 1245184 |
| 1727994900 | 146.84 | -0.92 | -0.62 | 146.28 | 147.07 | 143.8604 | 1383807 |
| 1727908500 | 147.76 | 1.29 | 0.88 | 145.11 | 147.87 | 144.77 | 848891 |
| 1727822100 | 146.47 | -1.55 | -1.05 | 148.02 | 148.15 | 144.055 | 930311 |
| 1727735700 | 148.02 | -1.07 | -0.72 | 148.72999 | 148.76499 | 146.31 | 1041755 |
| 1727476500 | 149.09 | 0.61 | 0.41 | 149.5 | 150.9 | 147.69999 | 948054 |
| 1727390100 | 148.47999 | 2.99 | 2.06 | 147.57 | 149.4497 | 146.56 | 1290057 |
| 1727303700 | 145.49 | -2.43 | -1.64 | 145.63 | 146.59 | 144.19999 | 1744164 |
| 1727217300 | 147.91999 | 3.86 | 2.68 | 144.5 | 147.99 | 144.49 | 1487039 |
| 1727130900 | 144.06 | 0.02 | 0.01 | 144.03 | 144.49 | 142.42481 | 979764 |
| 1726871700 | 144.04 | 1.5 | 1.05 | 142.54 | 144.18 | 141.63999 | 2647537 |
| 1726785300 | 142.54 | 2.88 | 2.07 | 142.66 | 145.11 | 141.6 | 1642445 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
