Expedia Group Inc. (EXPE) Historical Stock Data
156.93 ↓3.22 (-2.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EXPE is up 0.55% a day on average. There have been 18 days where Expedia Group Inc. closed green and 12 days where EXPE closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-04-30 | 151.14 | 156.93 | ↑$5.79 (3.83%) | 144.69 | 157.48 | 2.84M |
2025-04-29 | 161.04 | 160.15 | ↓$0.89 (-0.55%) | 157.65 | 162.14 | 2.20M |
2025-04-28 | 160.45 | 161.24 | ↑$0.79 (0.49%) | 158.75 | 162.54 | 1.47M |
2025-04-25 | 159.17 | 160.11 | ↑$0.94 (0.59%) | 158.19 | 160.52 | 1.02M |
2025-04-24 | 154.70 | 159.55 | ↑$4.85 (3.14%) | 153.22 | 160.16 | 1.37M |
2025-04-23 | 158.50 | 156.27 | ↓$2.23 (-1.41%) | 155.07 | 163.75 | 1.49M |
2025-04-22 | 149.42 | 152.93 | ↑$3.51 (2.35%) | 147.14 | 154.00 | 1.48M |
2025-04-21 | 149.07 | 146.67 | ↓$2.40 (-1.61%) | 144.20 | 150.43 | 1.41M |
2025-04-17 | 154.57 | 151.15 | ↓$3.42 (-2.21%) | 148.45 | 154.57 | 2.15M |
2025-04-16 | 150.02 | 152.57 | ↑$2.55 (1.70%) | 149.99 | 155.52 | 2.20M |
2025-04-15 | 150.29 | 151.59 | ↑$1.30 (0.86%) | 149.99 | 153.67 | 1.43M |
2025-04-14 | 154.58 | 149.23 | ↓$5.35 (-3.46%) | 147.07 | 154.58 | 1.85M |
2025-04-11 | 149.70 | 150.53 | ↑$0.83 (0.55%) | 144.33 | 151.38 | 3.12M |
2025-04-10 | 155.42 | 149.52 | ↓$5.90 (-3.80%) | 146.03 | 156.18 | 2.81M |
2025-04-09 | 136.13 | 161.68 | ↑$25.55 (18.77%) | 136.13 | 163.39 | 5.72M |
2025-04-08 | 145.55 | 136.63 | ↓$8.92 (-6.13%) | 134.25 | 149.50 | 3.56M |
2025-04-07 | 135.03 | 139.82 | ↑$4.79 (3.55%) | 130.01 | 149.13 | 4.70M |
2025-04-04 | 144.97 | 141.86 | ↓$3.11 (-2.15%) | 139.17 | 146.75 | 4.65M |
2025-04-03 | 158.95 | 152.37 | ↓$6.58 (-4.14%) | 152.19 | 160.06 | 3.40M |
2025-04-02 | 165.56 | 167.85 | ↑$2.29 (1.38%) | 165.20 | 169.20 | 1.92M |
2025-04-01 | 166.42 | 167.70 | ↑$1.28 (0.77%) | 162.67 | 168.04 | 2.32M |
2025-03-31 | 165.43 | 168.10 | ↑$2.67 (1.61%) | 160.76 | 168.44 | 2.41M |
2025-03-28 | 167.89 | 168.10 | ↑$0.21 (0.13%) | 165.70 | 170.49 | 1.81M |
2025-03-27 | 172.34 | 169.07 | ↓$3.27 (-1.90%) | 165.06 | 172.63 | 2.22M |
2025-03-26 | 176.98 | 173.43 | ↓$3.55 (-2.01%) | 172.38 | 178.50 | 1.58M |
2025-03-25 | 178.43 | 176.86 | ↓$1.57 (-0.88%) | 174.31 | 179.70 | 1.82M |
2025-03-24 | 177.56 | 178.29 | ↑$0.73 (0.41%) | 174.59 | 178.56 | 1.95M |
2025-03-21 | 172.15 | 173.81 | ↑$1.66 (0.96%) | 170.06 | 174.40 | 4.42M |
2025-03-20 | 170.81 | 173.09 | ↑$2.28 (1.33%) | 170.81 | 176.28 | 2.40M |
2025-03-19 | 165.38 | 172.48 | ↑$7.10 (4.29%) | 165.38 | 174.99 | 2.22M |
Create an account or log in to view more rows.
$EXPE this sell-off is meh.
$EXPE low volume
expect flat or negative close
$EXPE Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$EXPE free to hold
$EXPE HODLing
and buying more when I can.
$EXPE Holding
$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!!!