Expedia Group, Inc.
EXPE · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +1.07% | 1.36M |
| Aug 7, 2026 | $311.48 | $314.79 | $304.85 | $310.68 | +1.34% | 1.62M |
| Aug 6, 2026 | $325.00 | $331.31 | $305.92 | $306.57 | -4.09% | 2.33M |
| Aug 5, 2026 | $323.00 | $326.99 | $313.46 | $319.66 | +2.44% | 3.02M |
| Aug 4, 2026 | $300.08 | $312.75 | $298.70 | $312.06 | +4.71% | 2.21M |
| Aug 3, 2026 | $303.42 | $307.24 | $297.80 | $298.03 | +1.12% | 2.17M |
| Jul 31, 2026 | $290.44 | $297.37 | $287.65 | $294.74 | +0.62% | 1.12M |
| Jul 30, 2026 | $299.56 | $301.08 | $287.16 | $292.93 | -3.73% | 1.74M |
| Jul 29, 2026 | $291.54 | $312.40 | $290.64 | $304.27 | +2.87% | 2.50M |
| Jul 28, 2026 | $282.43 | $296.65 | $279.92 | $295.79 | +6.26% | 1.45M |
| Jul 27, 2026 | $265.01 | $280.76 | $265.01 | $278.37 | +7.09% | 1.27M |
| Jul 24, 2026 | $259.52 | $266.60 | $258.25 | $259.94 | +0.90% | 1.23M |
| Jul 23, 2026 | $257.10 | $260.20 | $251.12 | $257.61 | -1.33% | 1.21M |
| Jul 22, 2026 | $265.83 | $266.28 | $259.66 | $261.08 | -1.46% | 915.83K |
| Jul 21, 2026 | $264.11 | $268.99 | $260.25 | $264.94 | -0.05% | 1.98M |
| Jul 20, 2026 | $268.03 | $269.58 | $263.54 | $265.08 | -1.37% | 1.62M |
| Jul 17, 2026 | $269.31 | $273.00 | $264.60 | $268.77 | -0.80% | 1.60M |
| Jul 16, 2026 | $270.64 | $272.40 | $263.12 | $270.95 | +1.44% | 1.32M |
| Jul 15, 2026 | $266.67 | $271.64 | $263.84 | $267.11 | +0.31% | 1.37M |
| Jul 14, 2026 | $262.03 | $271.88 | $260.00 | $266.28 | +0.24% | 1.08M |
| Jul 13, 2026 | $270.62 | $274.69 | $263.50 | $265.63 | -1.92% | 1.61M |
| Jul 10, 2026 | $267.78 | $273.15 | $267.31 | $270.83 | +1.14% | 1.03M |
| Jul 9, 2026 | $259.60 | $268.51 | $253.66 | $267.78 | +2.87% | 2.32M |
| Jul 8, 2026 | $266.05 | $267.00 | $254.68 | $260.31 | -3.54% | 1.50M |
| Jul 7, 2026 | $271.54 | $275.81 | $268.67 | $269.87 | +1.17% | 1.24M |
| Jul 6, 2026 | $268.69 | $270.53 | $263.90 | $266.76 | -0.72% | 1.36M |
| Jul 2, 2026 | $265.57 | $269.39 | $263.25 | $268.69 | +1.57% | 1.25M |
| Jul 1, 2026 | $261.98 | $268.48 | $256.48 | $264.54 | +3.38% | 1.15M |
| Jun 30, 2026 | $260.69 | $262.32 | $253.85 | $255.88 | -3.54% | 1.31M |
| Jun 29, 2026 | $265.00 | $271.59 | $262.14 | $265.28 | +0.94% | 1.52M |
| Jun 26, 2026 | $250.12 | $264.79 | $249.28 | $262.80 | +4.72% | 2.15M |
| Jun 25, 2026 | $260.25 | $262.89 | $250.55 | $250.95 | -4.27% | 1.77M |
| Jun 24, 2026 | $248.45 | $270.51 | $247.81 | $262.15 | +6.97% | 3.04M |
| Jun 23, 2026 | $237.98 | $245.59 | $237.98 | $245.07 | +2.96% | 1.69M |
| Jun 22, 2026 | $239.68 | $242.45 | $232.52 | $238.02 | -1.20% | 1.58M |
| Jun 18, 2026 | $242.05 | $243.76 | $238.85 | $240.90 | +0.60% | 3.02M |
| Jun 17, 2026 | $241.88 | $244.36 | $238.81 | $239.47 | — | 1.17M |
