Expedia Group Inc. (EXPE) Historical Stock Data
133.14 ↓1.49 (-1.11%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EXPE is down -0.16% a day on average. There have been 16 days where Expedia Group Inc. closed green and 14 days where EXPE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 132.94 | 133.14 | ↑$0.20 (0.15%) | 130.44 | 135.33 | 3.09M |
| 2024-04-30 | 136.50 | 134.63 | ↓$1.87 (-1.37%) | 134.28 | 137.50 | 2.10M |
| 2024-04-29 | 136.29 | 136.66 | ↑$0.37 (0.27%) | 134.89 | 137.07 | 2.29M |
| 2024-04-26 | 136.25 | 135.70 | ↓$0.55 (-0.40%) | 135.66 | 138.00 | 1.41M |
| 2024-04-25 | 134.53 | 136.25 | ↑$1.72 (1.28%) | 134.02 | 136.94 | 1.50M |
| 2024-04-24 | 135.32 | 135.80 | ↑$0.48 (0.35%) | 134.46 | 139.00 | 1.78M |
| 2024-04-23 | 132.53 | 135.02 | ↑$2.49 (1.88%) | 132.13 | 135.31 | 1.42M |
| 2024-04-22 | 129.50 | 131.59 | ↑$2.09 (1.61%) | 128.04 | 131.63 | 1.42M |
| 2024-04-19 | 128.81 | 129.00 | ↑$0.19 (0.15%) | 128.03 | 129.94 | 1.35M |
| 2024-04-18 | 129.51 | 128.30 | ↓$1.21 (-0.93%) | 127.84 | 129.81 | 1.25M |
| 2024-04-17 | 130.18 | 128.73 | ↓$1.45 (-1.11%) | 128.24 | 130.87 | 1.33M |
| 2024-04-16 | 128.65 | 128.94 | ↑$0.29 (0.23%) | 127.99 | 130.27 | 1.60M |
| 2024-04-15 | 131.50 | 128.65 | ↓$2.85 (-2.17%) | 128.09 | 133.13 | 1.81M |
| 2024-04-12 | 131.91 | 130.46 | ↓$1.45 (-1.10%) | 130.38 | 132.98 | 2.13M |
| 2024-04-11 | 132.14 | 133.22 | ↑$1.08 (0.82%) | 131.57 | 134.24 | 1.69M |
| 2024-04-10 | 132.14 | 131.40 | ↓$0.74 (-0.56%) | 130.95 | 134.21 | 1.51M |
| 2024-04-09 | 132.80 | 133.27 | ↑$0.47 (0.35%) | 131.75 | 133.36 | 1.11M |
| 2024-04-08 | 131.63 | 132.16 | ↑$0.53 (0.40%) | 131.52 | 133.50 | 1.11M |
| 2024-04-05 | 131.05 | 131.79 | ↑$0.74 (0.56%) | 130.42 | 132.33 | 1.67M |
| 2024-04-04 | 131.85 | 130.70 | ↓$1.15 (-0.87%) | 130.44 | 134.40 | 2.75M |
| 2024-04-03 | 130.96 | 130.56 | ↓$0.40 (-0.31%) | 129.55 | 132.27 | 2.24M |
| 2024-04-02 | 132.06 | 131.69 | ↓$0.37 (-0.28%) | 130.50 | 133.24 | 2.31M |
| 2024-04-01 | 137.55 | 133.22 | ↓$4.33 (-3.15%) | 132.91 | 137.73 | 3.62M |
| 2024-03-28 | 139.46 | 137.75 | ↓$1.71 (-1.23%) | 137.59 | 139.90 | 2.08M |
| 2024-03-27 | 137.88 | 138.99 | ↑$1.11 (0.81%) | 136.63 | 139.13 | 2.22M |
| 2024-03-26 | 138.40 | 136.62 | ↓$1.78 (-1.29%) | 136.57 | 138.88 | 2.52M |
| 2024-03-25 | 137.18 | 137.31 | ↑$0.13 (0.09%) | 136.78 | 138.26 | 1.17M |
| 2024-03-22 | 135.68 | 136.84 | ↑$1.16 (0.85%) | 135.15 | 137.46 | 1.25M |
| 2024-03-21 | 138.95 | 136.39 | ↓$2.56 (-1.84%) | 136.33 | 139.00 | 1.68M |
| 2024-03-20 | 135.27 | 138.10 | ↑$2.83 (2.09%) | 135.07 | 138.62 | 1.91M |
Create an account or log in to view more rows.
$EXPE keep inchin
$EXPE Buy the dip
$EXPE green shoots
$EXPE buy
$EXPE HAVE A FANTASTIC WEEKEND FAM…
$EXPE Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$EXPE Let it go...
$EXPE watch for a morning dip and rip
$EXPE not good
$EXPE Chill out and chill some more. It's all temporary.