Expedia Group, Inc.EXPENASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $299.51 | $299.51 | $284.34 | $285.31 | 526,126 |
| 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 |
| 12/2/2025 | $260.00 | $264.40 | $255.80 | $263.70 | 2.65M |
| 12/1/2025 | $254.50 | $259.38 | $253.34 | $258.95 | 1.40M |
| 11/28/2025 | $257.73 | $258.51 | $254.73 | $255.69 | 774,100 |
| 11/26/2025 | $257.53 | $259.87 | $256.60 | $257.62 | 1.25M |
| 11/25/2025 | $251.67 | $258.83 | $250.52 | $258.14 | 3.15M |
| 11/24/2025 | $247.90 | $252.30 | $247.49 | $249.14 | 2.91M |
| 11/21/2025 | $238.76 | $248.95 | $237.69 | $247.49 | 4.87M |
| 11/20/2025 | $242.51 | $243.67 | $234.34 | $234.77 | 1.89M |
| 11/19/2025 | $240.77 | $244.13 | $238.02 | $239.96 | 2.07M |
| 11/18/2025 | $242.02 | $247.80 | $239.78 | $240.00 | 3.03M |
| 11/17/2025 | $263.79 | $266.20 | $241.50 | $244.16 | 5.05M |
| 11/14/2025 | $266.75 | $267.90 | $260.36 | $264.66 | 2.11M |
| 11/13/2025 | $272.80 | $279.61 | $266.20 | $267.35 | 2.66M |
| 11/12/2025 | $268.20 | $277.23 | $267.08 | $273.65 | 2.68M |
| 11/11/2025 | $268.00 | $269.39 | $264.15 | $265.32 | 2.40M |
| 11/10/2025 | $262.30 | $270.22 | $260.58 | $268.04 | 3.31M |
| 11/7/2025 | $247.00 | $264.20 | $245.77 | $258.25 | 7.65M |
| 11/6/2025 | $215.18 | $222.52 | $213.15 | $219.70 | 4.33M |
| 11/5/2025 | $210.48 | $215.56 | $208.44 | $213.81 | 1.68M |
| 11/4/2025 | $213.69 | $216.88 | $210.39 | $212.13 | 1.53M |
| 11/3/2025 | $218.86 | $219.62 | $210.01 | $215.61 | 1.90M |
| 10/31/2025 | $220.29 | $222.67 | $217.31 | $220.00 | 1.31M |
| 10/30/2025 | $219.25 | $224.53 | $218.04 | $220.47 | 1.25M |
| 10/29/2025 | $229.04 | $229.27 | $216.27 | $219.76 | 1.93M |
| 10/28/2025 | $221.07 | $226.38 | $219.30 | $225.30 | 1.53M |
| 10/27/2025 | $219.18 | $223.81 | $218.95 | $222.50 | 1.38M |
| 10/24/2025 | $217.13 | $220.00 | $215.09 | $218.85 | 1.23M |
| 10/23/2025 | $225.24 | $228.95 | $213.55 | $215.65 | 2.68M |
| 10/22/2025 | $225.40 | $227.87 | $224.12 | $226.39 | 1.31M |
| 10/21/2025 | $217.94 | $227.32 | $217.94 | $226.14 | 1.61M |
| 10/20/2025 | $215.40 | $219.76 | $215.40 | $218.25 | 989,241 |
| 10/17/2025 | $213.76 | $216.59 | $212.61 | $214.76 | 1.62M |
| 10/16/2025 | $218.27 | $219.58 | $210.70 | $213.57 | 1.85M |