Expedia Group, Inc.
EXPE · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $292.23 | $301.08 | $289.17 | $298.99 | +4.57% | 2.03M |
| Oct 30, 2026 | $283.76 | $286.36 | $280.21 | $285.93 | +1.13% | 1.78M |
| Oct 29, 2026 | $277.38 | $285.40 | $273.95 | $282.73 | +2.61% | 1.20M |
| Oct 28, 2026 | $275.48 | $282.72 | $274.28 | $275.53 | -0.92% | 887.65K |
| Oct 27, 2026 | $283.54 | $285.11 | $276.35 | $278.08 | -2.07% | 961.11K |
| Oct 26, 2026 | $289.01 | $291.29 | $278.42 | $283.97 | -1.74% | 997.47K |
| Oct 23, 2026 | $294.01 | $295.73 | $286.11 | $289.01 | -3.18% | 1.09M |
| Oct 22, 2026 | $281.79 | $300.00 | $281.32 | $298.49 | +4.50% | 1.35M |
| Oct 21, 2026 | $300.40 | $301.59 | $283.02 | $285.64 | -5.03% | 1.51M |
| Oct 20, 2026 | $295.89 | $301.81 | $292.90 | $300.76 | +3.10% | 1.39M |
| Oct 19, 2026 | $286.75 | $293.93 | $283.74 | $291.72 | +0.96% | 1.19M |
| Oct 16, 2026 | $294.68 | $298.63 | $284.51 | $288.95 | -1.00% | 2.27M |
| Oct 15, 2026 | $282.35 | $294.60 | $280.85 | $291.87 | +6.25% | 2.36M |
| Oct 14, 2026 | $272.31 | $276.13 | $270.00 | $274.69 | +0.46% | 1.38M |
| Oct 13, 2026 | $270.57 | $278.62 | $269.18 | $273.44 | +1.85% | 1.34M |
| Oct 12, 2026 | $272.47 | $276.59 | $267.28 | $268.47 | -2.10% | 1.24M |
| Oct 9, 2026 | $272.09 | $274.98 | $268.78 | $274.22 | +1.51% | 1.23M |
| Oct 8, 2026 | $259.04 | $272.78 | $258.54 | $270.13 | +4.35% | 1.94M |
| Oct 7, 2026 | $254.00 | $260.95 | $254.00 | $258.86 | -0.47% | 1.31M |
| Oct 6, 2026 | $261.60 | $266.88 | $253.16 | $260.07 | -0.04% | 1.66M |
| Oct 5, 2026 | $265.59 | $268.00 | $257.51 | $260.17 | -1.82% | 1.29M |
| Oct 2, 2026 | $265.44 | $269.05 | $261.27 | $265.00 | +0.89% | 1.43M |
| Oct 1, 2026 | $264.65 | $268.62 | $260.50 | $262.67 | -0.26% | 1.44M |
| Sep 30, 2026 | $264.50 | $268.78 | $262.61 | $263.36 | -1.12% | 2.41M |
| Sep 29, 2026 | $264.02 | $267.01 | $255.07 | $266.33 | +0.79% | 2.72M |
| Sep 28, 2026 | $260.01 | $266.65 | $257.22 | $264.23 | +0.02% | 1.81M |
| Sep 25, 2026 | $262.15 | $269.26 | $261.05 | $264.17 | +0.92% | 2.06M |
| Sep 24, 2026 | $260.55 | $268.14 | $256.50 | $261.75 | +1.05% | 2.28M |
| Sep 23, 2026 | $278.00 | $278.00 | $257.69 | $259.04 | -7.72% | 5.10M |
| Sep 22, 2026 | $285.25 | $287.12 | $263.18 | $280.70 | -0.11% | 6.27M |
| Sep 21, 2026 | $279.29 | $283.65 | $278.43 | $281.02 | +0.60% | 1.71M |
| Sep 18, 2026 | $284.44 | $287.49 | $276.68 | $279.35 | -1.83% | 3.35M |
| Sep 17, 2026 | $289.86 | $292.39 | $280.85 | $284.55 | -0.84% | 1.66M |
| Sep 16, 2026 | $290.28 | $291.77 | $286.37 | $286.97 | -2.08% | 1.96M |
| Sep 15, 2026 | $284.76 | $294.84 | $284.73 | $293.08 | +1.81% | 2.06M |
| Sep 14, 2026 | $284.60 | $292.92 | $281.81 | $287.86 | +2.50% | 1.73M |
| Sep 11, 2026 | $280.50 | $282.65 | $275.27 | $280.83 | +1.43% | 1.37M |
| Sep 10, 2026 | $269.60 | $283.72 | $267.82 | $276.88 | +1.57% | 1.80M |
| Sep 9, 2026 | $266.40 | $274.37 | $261.43 | $272.60 | -0.71% | 2.69M |
| Sep 8, 2026 | $296.50 | $296.50 | $271.66 | $274.55 | -7.88% | 3.44M |
| Sep 4, 2026 | $302.21 | $303.00 | $295.71 | $298.04 | -1.68% | 1.85M |
| Sep 3, 2026 | $310.22 | $314.13 | $301.88 | $303.14 | -1.60% | 1.61M |
| Sep 2, 2026 | $306.67 | $314.75 | $305.05 | $308.06 | +1.26% | 1.52M |
| Sep 1, 2026 | $313.25 | $315.35 | $302.79 | $304.23 | -4.06% | 2.35M |
| Aug 31, 2026 | $325.24 | $327.46 | $316.82 | $317.12 | -3.74% | 1.34M |
| Aug 28, 2026 | $319.39 | $329.72 | $316.26 | $329.44 | +3.30% | 969.43K |
| Aug 27, 2026 | $333.37 | $333.37 | $315.39 | $318.92 | -4.35% | 1.68M |
| Aug 26, 2026 | $339.00 | $342.00 | $333.22 | $333.44 | -1.34% | 1.19M |
| Aug 25, 2026 | $337.00 | $340.49 | $333.17 | $337.97 | -0.34% | 976.08K |
| Aug 24, 2026 | $323.55 | $341.09 | $323.55 | $339.13 | +5.44% | 1.56M |
| Aug 21, 2026 | $328.45 | $328.99 | $320.67 | $321.63 | -0.78% | 1.36M |
| Aug 20, 2026 | $326.68 | $328.62 | $322.76 | $324.17 | -0.64% | 934.26K |
| Aug 19, 2026 | $324.13 | $334.86 | $323.23 | $326.27 | +1.51% | 1.21M |
| Aug 18, 2026 | $316.77 | $327.89 | $316.74 | $321.42 | +0.92% | 1.01M |
| Aug 17, 2026 | $330.50 | $335.00 | $317.35 | $318.50 | -4.27% | 2.25M |
| Aug 14, 2026 | $329.01 | $333.24 | $327.88 | $332.69 | +1.33% | 1.33M |
| Aug 13, 2026 | $325.65 | $329.56 | $318.85 | $328.31 | +0.84% | 833.15K |
| Aug 12, 2026 | $320.13 | $329.26 | $316.09 | $325.57 | +1.40% | 1.63M |
| Aug 11, 2026 | $310.91 | $325.82 | $310.91 | $321.07 | +2.25% | 1.42M |
| Aug 10, 2026 | $307.53 | $314.39 | $304.20 | $314.01 | — | 1.36M |
