Expedia Group, Inc.EXPENASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $208.31 | $215.84 | $203.18 | $213.24 | 3.18M |
| 2/27/2026 | $209.91 | $217.62 | $207.65 | $215.69 | 3.82M |
| 2/26/2026 | $204.94 | $218.36 | $204.90 | $217.93 | 4.06M |
| 2/25/2026 | $202.16 | $204.66 | $197.83 | $203.74 | 2.99M |
| 2/24/2026 | $190.18 | $199.49 | $189.84 | $198.12 | 3.60M |
| 2/23/2026 | $199.95 | $200.37 | $185.34 | $188.51 | 4.79M |
| 2/20/2026 | $199.86 | $206.53 | $196.51 | $203.48 | 3.60M |
| 2/19/2026 | $201.71 | $201.71 | $192.92 | $199.76 | 5.04M |
| 2/18/2026 | $199.01 | $207.22 | $197.99 | $203.79 | 4.17M |
| 2/17/2026 | $212.01 | $212.17 | $198.33 | $200.42 | 5.69M |
| 2/13/2026 | $212.00 | $218.92 | $203.93 | $212.67 | 6.15M |
| 2/12/2026 | $239.39 | $248.15 | $219.64 | $227.24 | 6.14M |
| 2/11/2026 | $241.56 | $245.84 | $233.16 | $233.60 | 3.38M |
| 2/10/2026 | $235.90 | $248.69 | $234.11 | $241.54 | 3.33M |
| 2/9/2026 | $235.25 | $241.48 | $234.57 | $236.45 | 2.96M |
| 2/6/2026 | $232.55 | $239.37 | $231.81 | $236.85 | 3.29M |
| 2/5/2026 | $235.68 | $240.68 | $229.91 | $231.30 | 2.49M |
| 2/4/2026 | $233.01 | $237.61 | $221.93 | $236.48 | 4.46M |
| 2/3/2026 | $275.53 | $280.51 | $230.78 | $234.46 | 6.85M |
| 2/2/2026 | $269.47 | $279.22 | $269.03 | $276.67 | 2.20M |
| 1/30/2026 | $272.77 | $272.98 | $262.36 | $264.84 | 1.86M |
| 1/29/2026 | $267.94 | $276.54 | $267.49 | $272.77 | 2.17M |
| 1/28/2026 | $266.74 | $272.21 | $265.54 | $265.76 | 1.50M |
| 1/27/2026 | $268.61 | $271.60 | $265.65 | $266.74 | 2.14M |
| 1/26/2026 | $272.60 | $274.16 | $268.70 | $269.49 | 1.87M |
| 1/23/2026 | $276.46 | $279.61 | $269.48 | $271.14 | 1.58M |
| 1/22/2026 | $273.99 | $283.70 | $273.92 | $279.66 | 1.87M |
| 1/21/2026 | $270.82 | $274.55 | $265.01 | $271.56 | 2.40M |
| 1/20/2026 | $276.74 | $279.13 | $271.40 | $272.15 | 2.34M |
| 1/16/2026 | $294.03 | $295.32 | $284.22 | $285.11 | 1.63M |
| 1/15/2026 | $291.70 | $297.24 | $291.70 | $294.28 | 1.32M |
| 1/14/2026 | $299.06 | $299.52 | $281.45 | $290.76 | 1.82M |
| 1/13/2026 | $291.53 | $300.31 | $291.00 | $299.97 | 1.31M |
| 1/12/2026 | $293.27 | $294.14 | $288.63 | $291.53 | 1.24M |
| 1/9/2026 | $303.30 | $303.80 | $294.51 | $296.33 | 1.14M |
| 1/8/2026 | $297.22 | $302.35 | $295.00 | $301.31 | 1.65M |
| 1/7/2026 | $297.90 | $300.46 | $295.69 | $297.18 | 1.36M |
| 1/6/2026 | $286.94 | $300.00 | $286.94 | $299.21 | 1.82M |
| 1/5/2026 | $282.94 | $289.51 | $277.25 | $287.47 | 1.13M |
| 1/2/2026 | $283.02 | $284.15 | $278.33 | $282.94 | 1.93M |
| 12/31/2025 | $284.55 | $286.46 | $282.43 | $283.31 | 946,811 |
| 12/30/2025 | $286.64 | $288.13 | $284.81 | $285.00 | 767,738 |
| 12/29/2025 | $286.46 | $288.00 | $285.33 | $286.82 | 971,986 |
| 12/26/2025 | $287.00 | $289.32 | $286.48 | $287.56 | 534,040 |
| 12/24/2025 | $287.35 | $288.79 | $286.15 | $286.57 | 324,600 |
| 12/23/2025 | $288.41 | $291.36 | $287.46 | $288.23 | 1.18M |
| 12/22/2025 | $291.58 | $291.58 | $286.19 | $289.29 | 1.15M |
| 12/19/2025 | $286.63 | $292.42 | $286.01 | $289.25 | 3.05M |
| 12/18/2025 | $287.43 | $289.89 | $284.71 | $285.59 | 2.01M |
| 12/17/2025 | $282.97 | $287.33 | $280.23 | $282.82 | 1.76M |
| 12/16/2025 | $283.46 | $289.99 | $281.88 | $285.02 | 2.48M |
| 12/15/2025 | $277.02 | $287.48 | $276.07 | $283.45 | 2.16M |
| 12/12/2025 | $281.49 | $282.53 | $273.77 | $274.21 | 1.49M |
| 12/11/2025 | $273.56 | $282.96 | $273.19 | $281.15 | 2.31M |
| 12/10/2025 | $263.25 | $275.40 | $262.38 | $274.07 | 2.54M |
| 12/9/2025 | $264.41 | $265.41 | $261.03 | $261.27 | 1.27M |
| 12/8/2025 | $263.63 | $265.84 | $260.26 | $264.41 | 1.82M |
| 12/5/2025 | $260.02 | $266.06 | $258.51 | $263.43 | 1.75M |
| 12/4/2025 | $260.67 | $263.63 | $257.63 | $258.38 | 1.82M |
| 12/3/2025 | $263.93 | $266.00 | $260.57 | $262.42 | 1.26M |