EXPE

Expedia Historical Data

EXPE Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 22 2021 175.65 -0.61 -0.35% 176.68 180.04 174.89 1,974,996
Apr 21 2021 176.26 5.80 3.4% 170.20 176.76 168.53 2,134,506
Apr 20 2021 170.46 -5.16 -2.94% 174.08 174.9399 166.75 2,839,397
Apr 19 2021 175.62 1.71 0.98% 172.52 177.88 172.06 2,311,542
Apr 16 2021 173.91 3.36 1.97% 172.10 174.77 170.98 2,454,323
Apr 15 2021 170.55 -1.17 -0.68% 171.79 172.51 169.20 1,975,430
Apr 14 2021 171.72 0.79 0.46% 171.92 174.95 171.27 2,397,421
Apr 13 2021 170.93 -0.78 -0.45% 171.41 172.70 167.55 2,644,556
Apr 12 2021 171.71 -3.27 -1.87% 173.21 174.97 169.62 1,776,762
Apr 09 2021 174.98 0.41 0.23% 175.49 175.59 170.84 2,032,527
Apr 08 2021 174.57 2.53 1.47% 171.40 175.42 170.41 2,553,150
Apr 07 2021 172.04 -2.66 -1.52% 175.00 175.50 170.38 3,002,300
Apr 06 2021 174.70 -1.32 -0.75% 174.44 177.63 174.18 1,942,573
Apr 05 2021 176.02 0.09 0.05% 177.66 178.33 174.50 2,638,392
Apr 02 2021 175.93 0.00 +0.00% 172.89 176.00 170.68 0
Apr 01 2021 175.93 3.81 2.21% 172.89 176.00 170.68 2,838,447
Mar 31 2021 172.12 -3.75 -2.13% 176.63 177.20 171.92 2,607,198
Mar 30 2021 175.87 -0.26 -0.15% 177.00 177.50 173.41 2,576,124
Mar 29 2021 176.13 -0.32 -0.18% 176.30 179.8448 173.22 2,952,755
Mar 26 2021 176.45 1.79 1.02% 176.98 177.73 171.035 3,415,865
Mar 25 2021 174.66 8.52 5.13% 163.62 175.10 162.73 3,761,313
Mar 24 2021 166.14 -2.28 -1.35% 169.20 172.58 165.90 2,787,645
Mar 23 2021 168.42 -4.67 -2.7% 170.65 172.60 165.73 4,493,280
Mar 22 2021 173.09 -6.89 -3.83% 179.00 179.98 172.44 3,176,371
Mar 19 2021 179.98 -0.82 -0.45% 179.72 180.94 175.0935 3,275,312
Mar 18 2021 180.80 -4.47 -2.41% 184.00 187.93 180.61 5,362,269
Mar 17 2021 185.27 8.89 5.04% 176.37 185.48 175.48 5,013,984
Mar 16 2021 176.38 -0.72 -0.41% 177.5603 178.5459 174.79 3,080,585
Mar 15 2021 177.10 2.51 1.44% 176.67 177.30 171.36 2,440,943
Mar 12 2021 174.59 3.51 2.05% 170.72 176.25 169.70 3,542,916
Mar 11 2021 171.08 3.50 2.09% 168.72 175.245 168.72 4,794,512
Mar 10 2021 167.58 1.81 1.09% 170.25 172.9765 165.525 3,898,859
Mar 09 2021 165.77 -2.13 -1.27% 168.95 169.57 163.00 3,563,714
Mar 08 2021 167.90 1.45 0.87% 166.54 171.72 165.34 3,987,091
Mar 05 2021 166.45 8.04 5.08% 160.93 167.739 156.13 4,350,671
Mar 04 2021 158.41 -5.02 -3.07% 163.62 163.94 154.8325 3,851,640
Mar 03 2021 163.43 3.16 1.97% 161.12 166.19 158.31 2,822,561
Mar 02 2021 160.27 -0.97 -0.6% 161.55 164.42 160.00 2,084,700
Mar 01 2021 161.24 0.24 0.15% 164.00 165.75 159.45 3,230,411
Feb 26 2021 161.00 3.82 2.43% 158.41 164.91 154.61 5,159,550
Feb 25 2021 157.18 -5.60 -3.44% 164.61 165.00 156.10 3,227,941
Feb 24 2021 162.78 3.09 1.93% 160.55 164.58 159.6081 2,910,831
Feb 23 2021 159.69 -0.92 -0.57% 159.83 160.915 153.10 3,676,067
Feb 22 2021 160.61 1.69 1.06% 158.50 166.57 157.56 3,587,655
Feb 19 2021 158.92 2.19 1.4% 157.64 162.10 157.13 3,494,406
Feb 18 2021 156.73 2.69 1.75% 152.39 157.41 150.28 2,923,734
Feb 17 2021 154.04 6.20 4.19% 146.95 155.53 145.00 4,738,561
Feb 16 2021 147.84 1.33 0.91% 146.13 148.88 143.23 4,303,259
Feb 15 2021 146.51 0.00 +0.00% 148.37 151.70 145.58 0
Feb 12 2021 146.51 -3.40 -2.27% 148.37 151.70 145.58 5,375,986
Feb 11 2021 149.91 1.01 0.68% 149.30 153.26 146.885 3,342,073
Feb 10 2021 148.90 4.42 3.06% 145.55 151.86 145.30 3,425,203
Feb 09 2021 144.48 -0.94 -0.65% 144.18 145.91 143.07 2,612,511
Feb 08 2021 145.42 4.02 2.84% 142.10 146.32 142.10 2,523,415
Feb 05 2021 141.40 -0.51 -0.36% 143.33 145.67 140.29 1,971,308
Feb 04 2021 141.91 3.43 2.48% 141.66 142.92 140.01 2,069,569
Feb 03 2021 138.48 2.35 1.73% 137.98 141.15 137.06 3,341,174
Feb 02 2021 136.13 8.83 6.94% 129.06 136.78 128.83 4,944,890
Feb 01 2021 127.30 3.20 2.58% 126.15 129.60 125.645 5,911,756
Jan 29 2021 124.10 -2.64 -2.08% 124.94 126.34 120.4201 4,600,292
Jan 28 2021 126.74 3.53 2.87% 125.10 130.16 124.60 8,607,179
Jan 27 2021 123.21 -8.29 -6.3% 128.37 130.49 118.30 7,223,890
Jan 26 2021 131.50 -4.49 -3.3% 136.54 137.59 130.01 2,973,771
Jan 25 2021 135.99 -0.53 -0.39% 135.69 138.55 126.19 7,253,107


Your Recent History
NASDAQ
EXPE
Expedia
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.