Expedia Group Inc. (EXPE)
NASDAQ: EXPE
· Real-Time Price · USD
222.87
7.68 (3.57%)
At close: Sep 26, 2025, 3:59 PM
223.30
0.19%
After-hours: Sep 26, 2025, 07:35 PM EDT
EXPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 216.07 | 223.94 | 215.96 | 222.87 | 222.87 | 3.57% | 1,153,749 |
| Sep 25, 2025 | 214.63 | 217.46 | 212.54 | 215.19 | 215.19 | -1.21% | 1,585,400 |
| Sep 24, 2025 | 222.31 | 223.27 | 217.63 | 217.83 | 217.83 | -1.53% | 1,327,127 |
| Sep 23, 2025 | 222.76 | 225.43 | 219.40 | 221.22 | 221.22 | -1.02% | 1,482,339 |
| Sep 22, 2025 | 222.71 | 224.21 | 219.02 | 223.51 | 223.51 | 0.49% | 1,842,676 |
| Sep 19, 2025 | 223.45 | 225.10 | 219.94 | 222.43 | 222.43 | 0.23% | 3,560,000 |
| Sep 18, 2025 | 226.04 | 226.99 | 221.24 | 221.92 | 221.92 | -1.45% | 1,682,506 |
| Sep 17, 2025 | 224.98 | 228.18 | 222.97 | 225.18 | 225.18 | 0.09% | 1,186,800 |
| Sep 16, 2025 | 227.96 | 228.71 | 222.76 | 224.98 | 224.98 | -1.43% | 1,506,136 |
| Sep 15, 2025 | 222.35 | 229.00 | 221.25 | 228.24 | 228.24 | 2.72% | 2,734,172 |
| Sep 12, 2025 | 221.36 | 223.22 | 219.55 | 222.19 | 222.19 | 0.37% | 970,100 |
| Sep 11, 2025 | 216.23 | 222.10 | 215.98 | 221.36 | 221.36 | 2.72% | 1,049,900 |
| Sep 10, 2025 | 217.19 | 218.52 | 212.30 | 215.49 | 215.49 | -1.02% | 1,076,100 |
| Sep 9, 2025 | 217.11 | 218.00 | 215.87 | 217.70 | 217.70 | 0.23% | 1,168,500 |
| Sep 8, 2025 | 214.87 | 217.78 | 214.04 | 217.20 | 217.20 | 1.05% | 1,358,876 |
| Sep 5, 2025 | 215.92 | 219.10 | 211.53 | 214.95 | 214.95 | -0.73% | 1,353,227 |
| Sep 4, 2025 | 213.46 | 217.00 | 212.49 | 216.52 | 216.52 | 1.87% | 1,103,700 |
| Sep 3, 2025 | 212.40 | 214.80 | 210.03 | 212.54 | 212.54 | 0.20% | 1,191,300 |
| Sep 2, 2025 | 209.83 | 212.72 | 209.01 | 212.12 | 212.12 | -1.25% | 1,120,765 |
| Aug 29, 2025 | 215.00 | 216.21 | 213.50 | 214.80 | 214.80 | 0.04% | 1,255,644 |