Expedia Group Inc. (EXPE)
NASDAQ: EXPE
· Real-Time Price · USD
207.17
-2.51 (-1.19%)
At close: Aug 14, 2025, 3:59 PM
209.06
0.91%
Pre-market: Aug 15, 2025, 04:50 AM EDT
EXPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 208.99 | 210.83 | 206.82 | 207.20 | 207.20 | -1.18% | 2,379,454 |
| Aug 13, 2025 | 204.00 | 210.28 | 202.52 | 209.68 | 209.68 | 3.19% | 2,411,927 |
| Aug 12, 2025 | 193.31 | 203.44 | 192.83 | 203.19 | 203.19 | 5.48% | 2,431,519 |
| Aug 11, 2025 | 193.43 | 198.16 | 192.32 | 192.63 | 192.63 | -1.35% | 2,348,945 |
| Aug 8, 2025 | 211.60 | 213.00 | 191.15 | 195.26 | 195.26 | 4.08% | 6,980,139 |
| Aug 7, 2025 | 184.50 | 188.17 | 181.58 | 187.61 | 187.61 | 1.33% | 4,382,900 |
| Aug 6, 2025 | 182.76 | 185.62 | 182.15 | 185.14 | 185.14 | 1.81% | 1,797,500 |
| Aug 5, 2025 | 185.80 | 186.41 | 180.43 | 181.84 | 181.84 | -1.70% | 1,582,100 |
| Aug 4, 2025 | 179.73 | 185.64 | 179.61 | 184.99 | 184.99 | 3.89% | 1,496,600 |
| Aug 1, 2025 | 177.27 | 178.25 | 174.05 | 178.06 | 178.06 | -1.20% | 1,674,200 |
| Jul 31, 2025 | 180.34 | 183.34 | 179.46 | 180.22 | 180.22 | 0.24% | 1,308,307 |
| Jul 30, 2025 | 179.88 | 182.04 | 177.24 | 179.79 | 179.79 | -1.65% | 1,993,413 |
| Jul 29, 2025 | 187.35 | 188.48 | 182.59 | 182.81 | 182.81 | -2.32% | 1,262,400 |
| Jul 28, 2025 | 187.53 | 188.85 | 186.12 | 187.16 | 187.16 | -0.10% | 1,302,203 |
| Jul 25, 2025 | 192.09 | 192.58 | 186.89 | 187.34 | 187.34 | -1.65% | 1,419,387 |
| Jul 24, 2025 | 192.37 | 193.79 | 189.83 | 190.48 | 190.48 | -0.89% | 1,944,521 |
| Jul 23, 2025 | 190.15 | 192.31 | 189.16 | 192.19 | 192.19 | 1.45% | 1,260,692 |
| Jul 22, 2025 | 185.41 | 190.89 | 185.14 | 189.44 | 189.44 | 2.14% | 1,398,408 |
| Jul 21, 2025 | 185.18 | 186.62 | 184.00 | 185.47 | 185.47 | 0.29% | 1,196,225 |
| Jul 18, 2025 | 183.51 | 185.06 | 182.00 | 184.93 | 184.93 | 1.57% | 1,155,218 |