EXPE
Expedia Group, Inc.
NMS
$226.37
-2.00
(-0.88%)
Neutral · -0.13σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $226.52 | $227.49 | $219.53 | $226.37 | 1.3M |
| 2026-06-01 | $228.48 | $230.31 | $221.54 | $228.37 | 1.5M |
| 2026-05-29 | $229.21 | $229.91 | $224.34 | $225.79 | 2.2M |
| 2026-05-28 | $226.39 | $229.17 | $223.23 | $227.55 | 1.0M |
| 2026-05-27 | $224.98 | $232.08 | $224.19 | $226.56 | 1.4M |
| 2026-05-26 | $213.95 | $223.59 | $213.69 | $222.97 | 1.6M |
| 2026-05-22 | $218.18 | $221.31 | $210.85 | $214.65 | 1.5M |
| 2026-05-21 | $214.00 | $219.24 | $210.01 | $218.12 | 1.3M |
| 2026-05-20 | $214.85 | $218.10 | $206.35 | $217.59 | 1.7M |
| 2026-05-19 | $216.49 | $223.78 | $213.35 | $215.00 | 1.8M |
| 2026-05-18 | $215.54 | $221.32 | $213.52 | $214.99 | 1.6M |
| 2026-05-15 | $216.50 | $221.16 | $215.07 | $217.73 | 1.4M |
| 2026-05-14 | $216.89 | $220.93 | $214.35 | $217.17 | 1.3M |
| 2026-05-13 | $219.28 | $221.26 | $214.51 | $217.55 | 2.0M |
| 2026-05-12 | $222.59 | $224.73 | $220.12 | $221.48 | 1.9M |
| 2026-05-11 | $224.93 | $230.83 | $219.44 | $221.46 | 2.9M |
| 2026-05-08 | $232.51 | $238.32 | $226.70 | $229.98 | 4.2M |
| 2026-05-07 | $247.22 | $255.05 | $244.04 | $252.79 | 3.3M |
| 2026-05-06 | $257.35 | $257.35 | $243.61 | $246.66 | 1.8M |
| 2026-05-05 | $248.21 | $251.35 | $244.75 | $248.65 | 1.0M |
| 2026-05-04 | $252.30 | $255.11 | $246.39 | $246.50 | 1.0M |
| 2026-05-01 | $250.52 | $252.89 | $247.07 | $251.84 | 0.7M |
| 2026-04-30 | $251.11 | $254.72 | $247.68 | $248.37 | 1.2M |
| 2026-04-29 | $234.40 | $252.02 | $233.50 | $250.57 | 2.0M |
| 2026-04-28 | $244.70 | $247.20 | $238.00 | $242.17 | 1.7M |
| 2026-04-27 | $247.84 | $252.54 | $244.86 | $245.22 | 1.2M |
| 2026-04-24 | $248.50 | $253.43 | $247.39 | $251.44 | 0.9M |
| 2026-04-23 | $256.50 | $257.50 | $246.27 | $250.37 | 1.7M |
| 2026-04-22 | $274.83 | $275.77 | $262.14 | $264.60 | 1.5M |
| 2026-04-21 | $273.81 | $279.76 | $271.12 | $273.80 | 1.5M |
| 2026-04-20 | $264.99 | $273.54 | $263.28 | $273.24 | 1.5M |
| 2026-04-17 | $262.21 | $269.65 | $260.65 | $265.84 | 1.9M |
| 2026-04-16 | $259.61 | $261.31 | $252.66 | $254.43 | 1.1M |
| 2026-04-15 | $249.29 | $259.50 | $248.70 | $257.44 | 1.4M |
| 2026-04-14 | $244.62 | $252.12 | $243.37 | $248.57 | 2.1M |
| 2026-04-13 | $226.97 | $240.37 | $224.73 | $240.21 | 2.1M |
| 2026-04-10 | $231.58 | $233.67 | $224.91 | $228.09 | 1.4M |
| 2026-04-09 | $234.97 | $235.73 | $225.63 | $230.26 | 1.5M |
| 2026-04-08 | $240.00 | $249.74 | $236.40 | $236.90 | 2.0M |
| 2026-04-07 | $226.62 | $229.90 | $223.32 | $224.30 | 2.0M |
| 2026-04-06 | $225.54 | $229.28 | $223.52 | $229.04 | 1.4M |
| 2026-04-02 | $220.77 | $230.53 | $218.65 | $225.30 | 1.6M |
| 2026-04-01 | $232.66 | $234.64 | $220.67 | $227.67 | 1.6M |
| 2026-03-31 | $228.95 | $234.06 | $223.90 | $230.89 | 1.9M |
| 2026-03-30 | $235.18 | $236.43 | $225.66 | $226.51 | 1.6M |
| 2026-03-27 | $233.32 | $234.26 | $221.30 | $225.81 | 1.2M |
| 2026-03-26 | $232.98 | $238.16 | $230.73 | $232.84 | 1.2M |
| 2026-03-25 | $237.34 | $245.54 | $230.60 | $236.26 | 1.5M |
| 2026-03-24 | $235.23 | $237.90 | $227.70 | $236.99 | 1.7M |
| 2026-03-23 | $238.95 | $242.08 | $234.14 | $236.65 | 2.0M |
| 2026-03-20 | $238.53 | $238.93 | $230.35 | $235.18 | 4.9M |
| 2026-03-19 | $232.79 | $244.06 | $232.79 | $239.41 | 1.7M |
| 2026-03-18 | $236.89 | $242.30 | $234.95 | $240.04 | 1.4M |
| 2026-03-17 | $236.19 | $247.86 | $235.66 | $241.25 | 2.0M |
| 2026-03-16 | $229.36 | $233.80 | $229.16 | $231.46 | 1.5M |
| 2026-03-13 | $229.74 | $234.27 | $226.40 | $228.37 | 1.2M |
| 2026-03-12 | $228.02 | $230.98 | $226.34 | $227.65 | 1.3M |
| 2026-03-11 | $232.96 | $237.32 | $224.13 | $230.35 | 1.6M |
| 2026-03-10 | $240.83 | $241.00 | $226.25 | $231.66 | 2.4M |
| 2026-03-09 | $243.36 | $245.78 | $229.83 | $241.54 | 3.0M |
| 2026-03-06 | $243.11 | $251.92 | $238.18 | $249.62 | 3.6M |
| 2026-03-05 | $235.00 | $252.23 | $235.00 | $251.54 | 8.1M |
| 2026-03-04 | $218.32 | $224.88 | $217.01 | $221.73 | 2.4M |
| 2026-03-03 | $205.96 | $217.74 | $205.45 | $215.14 | 2.1M |
| 2026-03-02 | $208.31 | $215.84 | $203.18 | $213.24 | 3.2M |
| 2026-02-27 | $209.91 | $217.62 | $207.65 | $215.69 | 3.8M |
| 2026-02-26 | $204.94 | $218.36 | $204.90 | $217.93 | 4.1M |
| 2026-02-25 | $202.16 | $204.66 | $197.83 | $203.74 | 3.0M |
| 2026-02-24 | $190.18 | $199.49 | $189.84 | $198.12 | 3.6M |
| 2026-02-23 | $199.95 | $200.37 | $185.34 | $188.51 | 4.8M |
| 2026-02-20 | $199.86 | $206.53 | $196.51 | $203.48 | 3.6M |
| 2026-02-19 | $201.71 | $201.71 | $192.92 | $199.76 | 5.0M |
| 2026-02-18 | $199.01 | $207.22 | $197.99 | $203.79 | 4.2M |
| 2026-02-17 | $212.01 | $212.17 | $198.33 | $200.42 | 5.7M |
| 2026-02-13 | $212.00 | $218.92 | $203.93 | $212.67 | 6.1M |
| 2026-02-12 | $239.39 | $248.15 | $219.64 | $227.24 | 6.1M |
| 2026-02-11 | $241.56 | $245.84 | $233.16 | $233.60 | 3.4M |
| 2026-02-10 | $235.90 | $248.69 | $234.11 | $241.54 | 3.3M |
| 2026-02-09 | $235.25 | $241.48 | $234.57 | $236.45 | 3.0M |
| 2026-02-06 | $232.55 | $239.37 | $231.81 | $236.85 | 3.3M |
| 2026-02-05 | $235.68 | $240.68 | $229.91 | $231.30 | 2.5M |
| 2026-02-04 | $233.01 | $237.61 | $221.93 | $236.48 | 4.5M |
| 2026-02-03 | $275.53 | $280.51 | $230.78 | $234.46 | 6.8M |
| 2026-02-02 | $269.47 | $279.22 | $269.03 | $276.67 | 2.2M |
| 2026-01-30 | $272.77 | $272.98 | $262.36 | $264.84 | 1.9M |
| 2026-01-29 | $267.94 | $276.54 | $267.49 | $272.77 | 2.2M |
| 2026-01-28 | $266.74 | $272.21 | $265.54 | $265.76 | 1.5M |
| 2026-01-27 | $268.61 | $271.60 | $265.65 | $266.74 | 2.1M |
| 2026-01-26 | $272.60 | $274.16 | $268.70 | $269.49 | 1.9M |
| 2026-01-23 | $276.46 | $279.61 | $269.48 | $271.14 | 1.6M |
| 2026-01-22 | $273.99 | $283.70 | $273.92 | $279.66 | 1.9M |
| 2026-01-21 | $270.82 | $274.55 | $265.01 | $271.56 | 2.4M |
| 2026-01-20 | $276.74 | $279.13 | $271.40 | $272.15 | 2.3M |
| 2026-01-16 | $294.03 | $295.32 | $284.22 | $285.11 | 1.6M |
| 2026-01-15 | $291.70 | $297.24 | $291.70 | $294.28 | 1.3M |
| 2026-01-14 | $299.06 | $299.52 | $281.45 | $290.76 | 1.8M |
| 2026-01-13 | $291.53 | $300.31 | $291.00 | $299.97 | 1.3M |
| 2026-01-12 | $293.28 | $294.14 | $288.63 | $291.53 | 1.2M |
| 2026-01-09 | $303.30 | $303.80 | $294.51 | $296.33 | 1.1M |
| 2026-01-08 | $297.22 | $302.35 | $295.00 | $301.31 | 1.7M |
| 2026-01-07 | $297.90 | $300.46 | $295.69 | $297.18 | 1.4M |
| 2026-01-06 | $286.94 | $300.00 | $286.94 | $299.21 | 1.8M |
| 2026-01-05 | $282.94 | $289.51 | $277.25 | $287.47 | 1.1M |
| 2026-01-02 | $283.02 | $284.16 | $278.33 | $282.94 | 1.9M |
| 2025-12-31 | $284.55 | $286.46 | $282.43 | $283.31 | 0.9M |
| 2025-12-30 | $286.64 | $288.13 | $284.81 | $285.00 | 0.8M |
| 2025-12-29 | $286.46 | $288.00 | $285.33 | $286.82 | 1.0M |
| 2025-12-26 | $287.00 | $289.32 | $286.48 | $287.56 | 0.5M |
| 2025-12-24 | $287.35 | $288.79 | $286.15 | $286.57 | 0.3M |
| 2025-12-23 | $288.41 | $291.36 | $287.46 | $288.23 | 1.2M |
| 2025-12-22 | $291.58 | $291.58 | $286.19 | $289.29 | 1.2M |
| 2025-12-19 | $286.63 | $292.42 | $286.01 | $289.25 | 3.1M |
| 2025-12-18 | $287.43 | $289.89 | $284.71 | $285.59 | 2.0M |
| 2025-12-17 | $282.97 | $287.33 | $280.23 | $282.82 | 1.8M |
| 2025-12-16 | $283.46 | $289.99 | $281.88 | $285.02 | 2.5M |
| 2025-12-15 | $277.02 | $287.48 | $276.07 | $283.45 | 2.2M |
| 2025-12-12 | $281.49 | $282.53 | $273.77 | $274.21 | 1.5M |
| 2025-12-11 | $273.56 | $282.96 | $273.19 | $281.15 | 2.3M |
| 2025-12-10 | $263.25 | $275.40 | $262.38 | $274.07 | 2.5M |
| 2025-12-09 | $264.41 | $265.41 | $261.03 | $261.27 | 1.3M |
| 2025-12-08 | $263.63 | $265.84 | $260.26 | $264.41 | 1.8M |
| 2025-12-05 | $260.02 | $266.06 | $258.51 | $263.43 | 1.8M |
| 2025-12-04 | $260.67 | $263.63 | $257.63 | $258.38 | 1.8M |
| 2025-12-03 | $263.93 | $266.00 | $260.57 | $262.42 | 1.3M |