Expedia Group Inc (E3X1)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741814820 | 150 | 0.14 | 0.09 | 149.96 | 153.04 | 148.26 | 1163 |
| 1741728420 | 149.86 | -6.52 | -4.17 | 155.69999 | 158 | 147.18 | 1140 |
| 1741642020 | 156.38 | -14.12 | -8.28 | 169.97999 | 169.97999 | 156.38 | 904 |
| 1741382820 | 170.5 | -1.3 | -0.76 | 169.66 | 170.5 | 165.82 | 528 |
| 1741296420 | 171.8 | -5.56 | -3.13 | 175.36 | 175.36 | 170.44 | 170 |
| 1741210020 | 177.36 | -1.04 | -0.58 | 178.02 | 178.02 | 176.14 | 164 |
| 1741123620 | 178.4 | -5.14 | -2.80 | 184.42 | 184.48 | 174.96 | 1326 |
| 1741037220 | 183.54 | -4.88 | -2.59 | 191.04 | 191.04 | 183.54 | 128 |
| 1740778020 | 188.42 | -0.94 | -0.50 | 185.66 | 189.72 | 184.48 | 1067 |
| 1740691620 | 189.36 | 0.28 | 0.15 | 190.76 | 192.12 | 189.36 | 404 |
| 1740605220 | 189.08 | -1.92 | -1.01 | 190.9 | 192.54 | 189.08 | 374 |
| 1740518820 | 191 | 0.88 | 0.46 | 190.98 | 191 | 187.36 | 456 |
| 1740432420 | 190.12 | 3.6 | 1.93 | 187.72 | 190.24 | 187.62 | 486 |
| 1740173220 | 186.52 | -11.58 | -5.85 | 196.36 | 197.84 | 184.78 | 521 |
| 1740086820 | 198.1 | 0.76 | 0.39 | 196.28 | 198.1 | 196.28 | 19 |
| 1740000420 | 197.34 | 2.56 | 1.31 | 196.42 | 197.5 | 193.78 | 135 |
| 1739914020 | 194.78 | 1.04 | 0.54 | 193.18 | 194.9 | 192.9 | 340 |
| 1739827620 | 193.74 | 0.9 | 0.47 | 194.04 | 194.12 | 191.82 | 267 |
| 1739568420 | 192.84 | -1.52 | -0.78 | 193.9 | 194.62 | 192.84 | 247 |
| 1739482020 | 194.36 | 0.38 | 0.20 | 194.16 | 196.88 | 193.48 | 137 |
| 1739395620 | 193.98 | 3.14 | 1.65 | 189.44 | 195.38 | 187.2 | 469 |
| 1739309220 | 190.84 | -7.7 | -3.88 | 196.76 | 196.88 | 189.02 | 1495 |
| 1739222820 | 198.54 | 5.58 | 2.89 | 197.98 | 201.15 | 193.82 | 772 |
| 1738963620 | 192.96 | 27.06 | 16.31 | 183.02 | 197.66 | 182 | 2491 |
| 1738877220 | 165.9 | 2 | 1.22 | 164.47998 | 168.28 | 164.47998 | 100 |
| 1738790820 | 163.9 | 1.7 | 1.05 | 159.96 | 164.02 | 159.96 | 309 |
| 1738704420 | 162.19999 | -3.02 | -1.83 | 163.3 | 164.3 | 161.62 | 159 |
| 1738618020 | 165.22 | 1.12 | 0.68 | 162 | 166.08 | 158 | 2082 |
| 1738358820 | 164.1 | -1.46 | -0.88 | 166 | 167.69999 | 164.1 | 807 |
| 1738272420 | 165.56 | 1.56 | 0.95 | 165.88 | 166.4 | 164.56 | 255 |
| 1738186020 | 164 | 1.96 | 1.21 | 164.58 | 164.8 | 164 | 70 |
| 1738099620 | 162.04 | -2.8 | -1.70 | 163.6 | 163.6 | 162.04 | 7 |
| 1738013220 | 164.84 | 3.7 | 2.30 | 159 | 164.84 | 157 | 741 |
| 1737754020 | 161.13999 | -7.46 | -4.42 | 167.62 | 169.54 | 161.13999 | 540 |
| 1737667620 | 168.6 | 0.62 | 0.37 | 165.78 | 168.6 | 162.44 | 971 |
| 1737581220 | 167.97999 | -6.22 | -3.57 | 174.2 | 174.2 | 166.38 | 876 |
| 1737494820 | 174.2 | -7.76 | -4.26 | 181.54 | 182.54 | 173.84 | 163 |
| 1737408420 | 181.96 | 0.48 | 0.26 | 180.9 | 182.32 | 180.9 | 361 |
| 1737149220 | 181.48 | -1.16 | -0.64 | 182.98 | 185 | 181.48 | 152 |
| 1737062820 | 182.64 | 1.32 | 0.73 | 181.66 | 182.88 | 181.3 | 305 |
| 1736976420 | 181.32 | 2.56 | 1.43 | 178.5 | 181.32 | 178.5 | 52 |
| 1736890020 | 178.76 | 2.68 | 1.52 | 177.56 | 178.82 | 177.5 | 182 |
| 1736803620 | 176.08 | -0.2 | -0.11 | 174.52 | 176.08 | 174.52 | 21 |
| 1736544420 | 176.28 | -1.68 | -0.94 | 176.68 | 177.66 | 174.98 | 115 |
| 1736458020 | 177.96 | 2.32 | 1.32 | 177.56 | 178 | 176.62 | 65 |
| 1736371620 | 175.64 | -0.08 | -0.05 | 176.06 | 176.54 | 175.64 | 237 |
| 1736285220 | 175.72 | -1.62 | -0.91 | 176.62 | 178.7 | 174.94 | 68 |
| 1736198820 | 177.34 | -2.82 | -1.57 | 181.38 | 181.44 | 177.34 | 280 |
| 1735939620 | 180.16 | -0.02 | -0.01 | 179.94 | 181.1 | 179.94 | 435 |
| 1735853220 | 180.18 | 4.22 | 2.40 | 178.62 | 185 | 177.26 | 671 |
| 1735594020 | 175.96 | -2.14 | -1.20 | 177.88 | 178.9 | 175.96 | 180 |
| 1735334820 | 178.1 | -3 | -1.66 | 181.82 | 182.28 | 177.7 | 531 |
| 1734989220 | 181.1 | 3.9 | 2.20 | 177.62 | 181.1 | 176.56 | 220 |
| 1734730020 | 177.2 | 4 | 2.31 | 172.58 | 177.34 | 169.24 | 891 |
| 1734643620 | 173.2 | 3.26 | 1.92 | 170 | 173.2 | 169.69999 | 598 |
| 1734557220 | 169.94 | -2.36 | -1.37 | 171.44 | 178.6 | 169.94 | 543 |
| 1734470820 | 172.3 | -1.86 | -1.07 | 173.5 | 174.54 | 171.62 | 672 |
| 1734384420 | 174.16 | -0.14 | -0.08 | 174.9 | 175.66 | 171.32 | 394 |
| 1734125220 | 174.3 | -5.88 | -3.26 | 176.48 | 177.4 | 174.08 | 340 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
