EXPE - Expedia Group, Inc.
162.11
5.000 3.084%
Share volume: 1,877,197
Last Updated: 03-14-2025
Transportation/Transportation Services:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$157.11
5.00
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $160.50 | $160.50 | $163.10 | $163.10 | $159.25 | $159.25 | $162.11 | $162.11 | 1,877,197 | $1,877,197.00 |
| 03-13-2025 | $162.02 | $162.02 | $163.13 | $163.13 | $156.57 | $156.57 | $157.11 | $157.11 | 2,167,065 | $2,167,065.00 |
| 03-12-2025 | $166.19 | $166.19 | $166.19 | $166.19 | $159.60 | $159.60 | $162.52 | $162.52 | 2,590,172 | $2,590,172.00 |
| 03-11-2025 | $171.86 | $171.86 | $171.86 | $171.86 | $159.45 | $159.45 | $163.75 | $163.75 | 6,657,693 | $6,657,693.00 |
| 03-10-2025 | $180.82 | $180.82 | $180.82 | $180.82 | $173.80 | $173.80 | $176.60 | $176.60 | 1,901,378 | $1,901,378.00 |
| 03-07-2025 | $185.54 | $185.54 | $186.06 | $186.06 | $179.17 | $179.17 | $184.33 | $184.33 | 2,258,922 | $2,258,922.00 |
| 03-06-2025 | $186.67 | $186.67 | $189.62 | $189.62 | $183.33 | $183.33 | $184.07 | $184.07 | 1,629,525 | $1,629,525.00 |
| 03-05-2025 | $189.70 | $189.30 | $192.23 | $191.83 | $187.77 | $187.38 | $190.99 | $190.59 | 1,429,207 | $1,429,207.00 |
| 03-04-2025 | $190.84 | $190.44 | $192.55 | $192.15 | $183.55 | $183.17 | $188.70 | $188.30 | 3,048,129 | $3,048,129.00 |
| 03-03-2025 | $198.48 | $198.06 | $199.99 | $199.57 | $192.31 | $191.91 | $193.50 | $193.09 | 2,080,538 | $2,080,538.00 |