Expedia Group Inc. (EXPE) Historical Stock Data
184.75 ↑5.34 (2.98%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EXPE is down -0.03% a day on average. There have been 16 days where Expedia Group Inc. closed green and 14 days where EXPE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 177.38 | 184.75 | ↑$7.37 (4.15%) | 177.38 | 185.52 | 4.13M |
| 2024-12-19 | 179.00 | 179.41 | ↑$0.41 (0.23%) | 176.79 | 180.65 | 1.50M |
| 2024-12-18 | 187.09 | 176.23 | ↓$10.86 (-5.80%) | 176.06 | 187.17 | 2.14M |
| 2024-12-17 | 181.65 | 180.64 | ↓$1.01 (-0.56%) | 179.47 | 182.08 | 1.17M |
| 2024-12-16 | 181.38 | 182.59 | ↑$1.21 (0.67%) | 178.01 | 183.95 | 1.14M |
| 2024-12-13 | 184.22 | 183.00 | ↓$1.22 (-0.66%) | 182.24 | 184.98 | 871.88K |
| 2024-12-12 | 189.72 | 184.56 | ↓$5.16 (-2.72%) | 184.47 | 190.63 | 1.24M |
| 2024-12-11 | 188.75 | 190.29 | ↑$1.54 (0.82%) | 188.75 | 191.31 | 888.18K |
| 2024-12-10 | 190.91 | 188.41 | ↓$2.50 (-1.31%) | 187.71 | 191.94 | 1.06M |
| 2024-12-09 | 189.80 | 189.52 | ↓$0.28 (-0.15%) | 188.53 | 192.34 | 0.91M |
| 2024-12-06 | 191.08 | 190.72 | ↓$0.36 (-0.19%) | 189.48 | 192.00 | 1.13M |
| 2024-12-05 | 188.67 | 191.01 | ↑$2.34 (1.24%) | 187.35 | 192.28 | 1.08M |
| 2024-12-04 | 182.62 | 188.30 | ↑$5.68 (3.11%) | 182.57 | 188.51 | 0.93M |
| 2024-12-03 | 185.73 | 183.69 | ↓$2.04 (-1.10%) | 183.30 | 186.67 | 625.53K |
| 2024-12-02 | 184.72 | 185.01 | ↑$0.29 (0.16%) | 183.12 | 187.40 | 1.16M |
| 2024-11-29 | 185.59 | 184.62 | ↓$0.97 (-0.52%) | 184.41 | 186.35 | 695.09K |
| 2024-11-27 | 187.73 | 184.92 | ↓$2.81 (-1.50%) | 184.61 | 187.74 | 855.87K |
| 2024-11-26 | 184.09 | 186.28 | ↑$2.19 (1.19%) | 183.21 | 186.53 | 0.99M |
| 2024-11-25 | 187.00 | 184.08 | ↓$2.92 (-1.56%) | 183.92 | 188.44 | 1.81M |
| 2024-11-22 | 184.78 | 184.92 | ↑$0.14 (0.08%) | 184.27 | 186.92 | 1.22M |
| 2024-11-21 | 180.00 | 183.51 | ↑$3.51 (1.95%) | 178.42 | 183.80 | 0.99M |
| 2024-11-20 | 177.77 | 179.10 | ↑$1.33 (0.75%) | 176.81 | 179.50 | 1.12M |
| 2024-11-19 | 178.02 | 177.06 | ↓$0.96 (-0.54%) | 175.62 | 178.41 | 1.12M |
| 2024-11-18 | 180.17 | 180.40 | ↑$0.23 (0.13%) | 178.45 | 181.00 | 1.28M |
| 2024-11-15 | 180.02 | 181.35 | ↑$1.33 (0.74%) | 177.59 | 181.98 | 2.21M |
| 2024-11-14 | 180.50 | 182.26 | ↑$1.76 (0.98%) | 180.50 | 183.66 | 1.20M |
| 2024-11-13 | 182.53 | 180.33 | ↓$2.20 (-1.21%) | 179.11 | 183.30 | 1.39M |
| 2024-11-12 | 181.82 | 182.00 | ↑$0.18 (0.10%) | 179.78 | 185.17 | 1.73M |
| 2024-11-11 | 182.63 | 184.32 | ↑$1.69 (0.93%) | 180.02 | 187.62 | 2.04M |
| 2024-11-08 | 181.06 | 180.76 | ↓$0.30 (-0.17%) | 179.95 | 190.40 | 4.87M |
Create an account or log in to view more rows.
$EXPE ugh oh
we heatin back up
$EXPE hot damn <3
$EXPE we always finish green after a red week. Less go!
$EXPE Here we go!!!
$EXPE breaking out of this wedge sooner than later
$EXPE i'm out of slaps for the day
$EXPE flow comin
$EXPE keep inchin
$EXPE Buy the dip
$EXPE green shoots