Expedia (EXPE)

304.23
-12.89 (-4.06%)
NASDAQ· Last Trade: Sep 2nd, 3:01 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Expedia (EXPE)

DateOpenHighLowCloseVolumeAdjusted Close
9/01/2026313.25315.35302.79304.232,346,557304.23
8/31/2026325.24327.46316.82317.121,345,524317.12
8/28/2026319.39329.72316.25329.44969,429329.44
8/27/2026333.37333.37315.39318.921,682,824318.92
8/26/2026339.00342.00333.22333.441,186,036332.96
8/25/2026337.00340.49333.17337.97977,006337.48
8/24/2026323.55341.09323.55339.131,563,796338.64
8/21/2026328.45328.99320.67321.631,361,804321.17
8/20/2026326.68328.62322.75324.17934,260323.70
8/19/2026324.13334.86323.23326.271,213,012325.80
8/18/2026316.77327.89316.74321.421,014,228320.96
8/17/2026330.50335.00317.35318.502,251,653318.04
8/14/2026329.01333.24327.88332.691,334,098332.21
8/13/2026325.65329.56318.85328.31833,137327.84
8/12/2026320.13329.26316.09325.571,636,223325.10
8/11/2026310.91325.82310.91321.071,416,443320.61
8/10/2026307.53314.39304.20314.011,356,177313.56
8/07/2026311.48314.79304.85310.681,620,115310.23
8/06/2026325.00331.31305.92306.572,334,729306.13
8/05/2026323.00326.99313.46319.663,013,964319.20
8/04/2026300.08312.75298.70312.062,207,084311.61
8/03/2026303.42307.24297.80298.032,169,035297.60
7/31/2026290.44297.37287.65294.741,124,824294.32
7/30/2026299.56301.08287.16292.931,737,059292.51
7/29/2026291.54312.40290.64304.272,495,609303.83
7/28/2026282.43296.65279.92295.791,446,700295.36
7/27/2026265.01280.75265.01278.371,273,091277.97
7/24/2026259.52266.60258.25259.941,231,271259.57
7/23/2026257.10260.20251.12257.611,213,932257.24
7/22/2026265.83266.28259.65261.08915,819260.70
7/21/2026264.11268.99260.25264.941,975,178264.56
7/20/2026268.03269.58263.54265.081,616,287264.70
7/17/2026269.31273.00264.60268.771,596,699268.38
7/16/2026270.64272.40263.12270.951,317,435270.56
7/15/2026266.67271.64263.83267.111,379,352266.73
7/14/2026262.03271.88260.00266.281,082,765265.90
7/13/2026270.62274.69263.50265.631,605,593265.25
7/10/2026267.78273.15267.31270.831,026,061270.44
7/09/2026259.60268.51253.66267.782,322,627267.39
7/08/2026266.05267.00254.68260.311,502,148259.94
7/07/2026271.54275.81268.67269.871,239,262269.48
7/06/2026268.69270.53263.90266.761,362,054266.38
7/02/2026265.57269.39263.25268.691,247,189268.30
7/01/2026261.98268.48257.33264.541,149,274264.16
6/30/2026260.69262.32253.85255.881,310,703255.51
6/29/2026265.00271.59262.14265.281,520,481264.90
6/26/2026250.12264.79249.28262.802,154,171262.42
6/25/2026260.25262.88250.54250.951,766,307250.59
6/24/2026248.45270.51247.81262.153,038,018261.77
6/23/2026237.97245.59237.97245.071,701,594244.72
6/22/2026239.68242.44232.52238.021,581,361237.68
6/18/2026242.05243.76238.85240.903,024,202240.55
6/17/2026241.88244.35238.81239.471,174,494239.13
6/16/2026237.09246.50237.09243.561,778,860243.21
6/15/2026229.90239.49229.22236.981,675,347236.64
6/12/2026226.35229.74220.49224.891,257,941224.57
6/11/2026218.70224.97216.18224.661,158,587224.34
6/10/2026231.30231.30218.50218.941,798,259218.63
6/09/2026225.90234.84225.90231.061,481,098230.73
6/08/2026227.88229.66223.89225.901,275,722225.57
6/05/2026228.00234.45227.18228.881,838,416228.55
6/04/2026227.25234.45225.60227.181,479,613226.85
6/03/2026225.25228.38223.36225.411,602,406225.09
6/02/2026226.52227.49219.53226.371,303,427226.04