Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
EXPE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 147.92 | 3.86 | 2.68% | 144.50 | 147.99 | 144.49 | 1,487,039 |
| Sep 23 2024 | 144.06 | 0.02 | 0.01% | 144.03 | 144.49 | 142.4248 | 979,764 |
| Sep 20 2024 | 144.04 | 1.50 | 1.05% | 142.54 | 144.18 | 141.64 | 2,647,537 |
| Sep 19 2024 | 142.54 | 2.88 | 2.07% | 142.66 | 145.11 | 141.60 | 1,642,445 |
| Sep 18 2024 | 139.655 | 1.25 | 0.90% | 137.44 | 140.905 | 136.86 | 1,315,679 |
| Sep 17 2024 | 138.41 | 2.62 | 1.93% | 136.20 | 139.78 | 135.7981 | 1,757,942 |
| Sep 16 2024 | 135.79 | 0.02 | 0.01% | 136.56 | 137.42 | 134.82 | 792,698 |
| Sep 13 2024 | 135.77 | 3.55 | 2.68% | 133.51 | 135.87 | 132.98 | 1,066,275 |
| Sep 12 2024 | 132.22 | 2.39 | 1.84% | 130.47 | 132.85 | 129.945 | 1,036,560 |
| Sep 11 2024 | 129.83 | -1.27 | -0.97% | 130.62 | 130.93 | 126.46 | 1,484,973 |
| Sep 10 2024 | 131.10 | -1.76 | -1.32% | 133.71 | 133.71 | 129.17 | 1,311,204 |
| Sep 09 2024 | 132.86 | 0.60 | 0.45% | 132.99 | 134.475 | 131.85 | 1,298,982 |
| Sep 06 2024 | 132.26 | -2.93 | -2.17% | 135.16 | 136.88 | 131.72 | 1,234,041 |
| Sep 05 2024 | 135.19 | 0.27 | 0.20% | 134.00 | 137.67 | 133.57 | 1,340,714 |
| Sep 04 2024 | 134.92 | -1.82 | -1.33% | 136.20 | 137.72 | 134.74 | 1,065,050 |
| Sep 03 2024 | 136.74 | -2.35 | -1.69% | 138.56 | 139.635 | 135.875 | 1,532,127 |
| Aug 30 2024 | 139.09 | -1.82 | -1.29% | 142.23 | 142.23 | 138.39 | 2,008,323 |
| Aug 29 2024 | 140.91 | 1.19 | 0.85% | 141.00 | 142.42 | 139.935 | 1,261,587 |
| Aug 28 2024 | 139.72 | -1.08 | -0.77% | 139.80 | 140.5099 | 138.79 | 1,236,260 |
| Aug 27 2024 | 140.80 | 3.68 | 2.68% | 136.69 | 141.79 | 136.36 | 1,710,893 |
| Aug 26 2024 | 137.12 | -1.01 | -0.73% | 138.14 | 139.675 | 136.99 | 1,270,535 |
| Aug 23 2024 | 138.13 | 5.01 | 3.76% | 134.40 | 138.90 | 133.905 | 1,303,188 |
| Aug 22 2024 | 133.12 | -0.07 | -0.05% | 133.63 | 135.15 | 132.72 | 1,065,470 |
| Aug 21 2024 | 133.19 | -0.33 | -0.25% | 134.00 | 134.84 | 131.93 | 1,279,801 |
| Aug 20 2024 | 133.52 | -1.94 | -1.43% | 135.00 | 136.26 | 133.345 | 1,333,377 |
| Aug 19 2024 | 135.46 | 4.42 | 3.37% | 131.95 | 135.64 | 131.58 | 1,552,503 |
| Aug 16 2024 | 131.04 | -1.18 | -0.89% | 130.93 | 131.7976 | 130.15 | 1,674,617 |
| Aug 15 2024 | 132.22 | 3.19 | 2.47% | 130.25 | 132.87 | 129.71 | 1,569,746 |
| Aug 14 2024 | 129.03 | -1.55 | -1.19% | 131.02 | 132.48 | 127.61 | 2,829,970 |
| Aug 13 2024 | 130.58 | 3.69 | 2.91% | 128.43 | 130.695 | 127.4401 | 1,868,255 |
| Aug 12 2024 | 126.89 | -3.12 | -2.40% | 128.51 | 129.69 | 126.3301 | 2,417,235 |
| Aug 09 2024 | 130.01 | 12.04 | 10.21% | 130.00 | 131.31 | 125.50 | 6,089,541 |
| Aug 08 2024 | 117.97 | 4.73 | 4.18% | 113.37 | 118.56 | 112.6824 | 4,082,511 |
| Aug 07 2024 | 113.24 | -4.29 | -3.65% | 115.00 | 116.17 | 111.08 | 3,039,784 |
| Aug 06 2024 | 117.53 | 5.41 | 4.83% | 113.00 | 117.805 | 112.54 | 2,950,394 |
| Aug 05 2024 | 112.12 | -3.37 | -2.92% | 111.75 | 114.34 | 110.20 | 3,321,212 |
| Aug 02 2024 | 115.49 | -5.99 | -4.93% | 116.50 | 117.17 | 113.19 | 3,053,127 |
| Aug 01 2024 | 121.48 | -6.19 | -4.85% | 126.80 | 127.11 | 120.06 | 2,706,583 |
| Jul 31 2024 | 127.67 | -0.86 | -0.67% | 129.09 | 129.29 | 125.94 | 1,641,332 |
| Jul 30 2024 | 128.53 | 0.25 | 0.19% | 128.63 | 129.71 | 127.67 | 1,380,339 |
| Jul 29 2024 | 128.28 | 2.41 | 1.91% | 126.425 | 128.84 | 125.95 | 1,321,647 |
| Jul 26 2024 | 125.87 | 0.97 | 0.78% | 126.69 | 127.19 | 125.19 | 1,440,147 |
| Jul 25 2024 | 124.90 | -3.59 | -2.79% | 126.62 | 126.56 | 121.95 | 2,212,370 |
| Jul 24 2024 | 128.49 | -4.18 | -3.15% | 131.64 | 131.85 | 127.20 | 2,082,213 |
| Jul 23 2024 | 132.67 | -1.79 | -1.33% | 134.85 | 136.21 | 132.52 | 1,524,510 |
| Jul 22 2024 | 134.46 | -1.42 | -1.05% | 134.83 | 136.31 | 132.62 | 1,640,604 |
| Jul 19 2024 | 135.88 | 2.36 | 1.77% | 134.49 | 136.58 | 133.87 | 1,412,195 |
| Jul 18 2024 | 133.52 | -2.02 | -1.49% | 135.54 | 137.73 | 133.43 | 1,362,681 |
| Jul 17 2024 | 135.54 | -4.16 | -2.98% | 138.76 | 138.90 | 134.19 | 1,762,603 |
| Jul 16 2024 | 139.70 | 7.18 | 5.42% | 133.01 | 141.60 | 133.00 | 3,804,313 |
| Jul 15 2024 | 132.52 | 0.83 | 0.63% | 131.86 | 133.92 | 130.57 | 1,511,995 |
| Jul 12 2024 | 131.69 | 2.97 | 2.31% | 129.20 | 131.93 | 128.87 | 1,448,931 |
| Jul 11 2024 | 128.72 | -0.81 | -0.63% | 129.01 | 130.57 | 127.09 | 1,450,516 |
| Jul 10 2024 | 129.53 | 0.97 | 0.75% | 128.81 | 130.04 | 127.8201 | 1,686,037 |
| Jul 09 2024 | 128.56 | 3.06 | 2.44% | 126.11 | 129.89 | 125.58 | 2,141,878 |
| Jul 08 2024 | 125.50 | 1.89 | 1.53% | 124.58 | 126.19 | 124.153 | 1,496,340 |
| Jul 05 2024 | 123.61 | -0.64 | -0.52% | 123.91 | 124.94 | 122.65 | 1,492,176 |
| Jul 03 2024 | 124.25 | 1.39 | 1.13% | 123.63 | 124.37 | 122.86 | 845,703 |
| Jul 02 2024 | 122.86 | 0.36 | 0.29% | 122.75 | 124.035 | 121.81 | 1,428,617 |
| Jul 01 2024 | 122.50 | -2.16 | -1.73% | 126.23 | 126.83 | 122.00 | 1,927,981 |
| Jun 28 2024 | 124.66 | 0.00 | 0.00% | 124.66 | 124.66 | 124.66 | 0 |
| Jun 27 2024 | 124.66 | -2.70 | -2.12% | 127.04 | 127.36 | 124.305 | 2,418,832 |
