Expedia Group Inc. (EXPE)
NASDAQ: EXPE
· Real-Time Price · USD
216.52
3.99 (1.87%)
At close: Sep 04, 2025, 3:59 PM
215.75
-0.36%
After-hours: Sep 04, 2025, 07:55 PM EDT
EXPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 213.46 | 217.00 | 212.49 | 216.52 | n/a | 1.87% | 1,097,295 |
| 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 |
| Aug 28, 2025 | 212.92 | 215.27 | 210.28 | 214.71 | 214.71 | 1.18% | 1,419,961 |
| Aug 27, 2025 | 213.63 | 214.87 | 211.22 | 212.21 | 211.81 | -0.66% | 1,389,863 |
| Aug 26, 2025 | 213.00 | 214.46 | 211.88 | 213.63 | 213.23 | 0.13% | 1,651,400 |
| Aug 25, 2025 | 214.84 | 216.00 | 211.75 | 213.35 | 212.95 | -0.68% | 1,581,408 |
| Aug 22, 2025 | 206.06 | 216.60 | 204.79 | 214.81 | 214.41 | 4.61% | 2,218,529 |
| Aug 21, 2025 | 205.31 | 206.19 | 204.17 | 205.35 | 204.96 | -0.16% | 1,134,300 |
| Aug 20, 2025 | 206.98 | 207.50 | 204.03 | 205.68 | 205.29 | -1.13% | 1,350,800 |
| Aug 19, 2025 | 205.95 | 209.55 | 204.64 | 208.04 | 207.65 | 0.66% | 1,726,936 |
| Aug 18, 2025 | 206.98 | 207.95 | 205.48 | 206.67 | 206.28 | -0.37% | 1,470,392 |
| Aug 15, 2025 | 208.66 | 210.49 | 207.00 | 207.44 | 207.05 | 0.12% | 1,603,233 |
| Aug 14, 2025 | 208.99 | 210.83 | 206.82 | 207.20 | 206.81 | -1.18% | 2,379,571 |
| Aug 13, 2025 | 204.00 | 210.28 | 202.52 | 209.68 | 209.28 | 3.19% | 2,411,927 |
| Aug 12, 2025 | 193.31 | 203.44 | 192.83 | 203.19 | 202.81 | 5.48% | 2,431,519 |
| Aug 11, 2025 | 193.43 | 198.16 | 192.32 | 192.63 | 192.27 | -1.35% | 2,348,945 |
| Aug 8, 2025 | 211.60 | 213.00 | 191.15 | 195.26 | 194.89 | 4.08% | 6,980,139 |
| Aug 7, 2025 | 184.50 | 188.17 | 181.58 | 187.61 | 187.26 | 1.33% | 4,382,900 |