Expedia (EXPE)
228.37
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 2nd, 7:43 AM EDT
Historical Prices For Expedia (EXPE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/01/2026 | 228.48 | 230.31 | 221.54 | 228.37 | 1,483,409 | 228.37 |
| 5/29/2026 | 0.02 | 229.91 | 224.34 | 225.79 | 2,209,460 | 225.79 |
| 5/28/2026 | 226.39 | 229.17 | 223.23 | 227.55 | 975,342 | 227.55 |
| 5/27/2026 | 224.98 | 232.08 | 224.19 | 226.56 | 1,394,226 | 226.08 |
| 5/26/2026 | 213.95 | 223.59 | 213.69 | 222.97 | 1,611,288 | 222.50 |
| 5/22/2026 | 218.18 | 221.31 | 210.85 | 214.65 | 1,550,012 | 214.19 |
| 5/21/2026 | 214.00 | 219.24 | 210.01 | 218.12 | 1,282,853 | 217.66 |
| 5/20/2026 | 214.85 | 218.09 | 206.35 | 217.59 | 1,706,737 | 217.13 |
| 5/19/2026 | 216.49 | 223.78 | 213.35 | 215.00 | 1,838,202 | 214.54 |
| 5/18/2026 | 215.54 | 221.31 | 213.52 | 214.99 | 1,592,159 | 214.53 |
| 5/15/2026 | 216.50 | 221.16 | 215.51 | 217.73 | 1,379,817 | 217.27 |
| 5/14/2026 | 216.89 | 220.93 | 214.34 | 217.17 | 1,318,846 | 216.71 |
| 5/13/2026 | 219.28 | 221.26 | 214.51 | 217.55 | 1,974,066 | 217.09 |
| 5/12/2026 | 222.59 | 224.72 | 220.12 | 221.48 | 1,864,548 | 221.01 |
| 5/11/2026 | 224.93 | 230.83 | 219.44 | 221.46 | 2,937,528 | 220.99 |
| 5/08/2026 | 232.51 | 238.32 | 226.70 | 229.98 | 4,189,790 | 229.49 |
| 5/07/2026 | 247.22 | 255.05 | 244.04 | 252.79 | 3,286,305 | 252.25 |
| 5/06/2026 | 257.35 | 257.35 | 243.61 | 246.66 | 1,796,565 | 246.14 |
| 5/05/2026 | 248.21 | 251.35 | 244.75 | 248.65 | 1,029,105 | 248.12 |
| 5/04/2026 | 252.30 | 255.11 | 246.39 | 246.50 | 986,457 | 245.98 |
| 5/01/2026 | 250.52 | 252.89 | 247.07 | 251.84 | 711,553 | 251.31 |
| 4/30/2026 | 251.11 | 253.32 | 247.68 | 248.37 | 1,229,829 | 247.84 |
| 4/29/2026 | 234.40 | 252.02 | 233.50 | 250.57 | 2,029,192 | 250.04 |
| 4/28/2026 | 244.70 | 247.19 | 238.00 | 242.17 | 1,698,440 | 241.66 |
| 4/27/2026 | 247.84 | 252.54 | 244.86 | 245.22 | 1,195,807 | 244.70 |
| 4/24/2026 | 248.50 | 253.43 | 247.39 | 251.44 | 876,105 | 250.91 |
| 4/23/2026 | 256.49 | 257.50 | 246.27 | 250.37 | 1,697,077 | 249.84 |
| 4/22/2026 | 274.83 | 275.77 | 262.14 | 264.60 | 1,509,611 | 264.04 |
| 4/21/2026 | 273.80 | 279.76 | 271.12 | 273.80 | 1,535,143 | 273.22 |
| 4/20/2026 | 264.99 | 273.54 | 263.28 | 273.24 | 1,486,200 | 272.66 |
| 4/17/2026 | 262.21 | 269.65 | 260.65 | 265.84 | 1,882,484 | 265.28 |
| 4/16/2026 | 259.61 | 261.31 | 252.66 | 254.43 | 1,064,185 | 253.89 |
| 4/15/2026 | 249.29 | 259.50 | 248.69 | 257.44 | 1,426,617 | 256.89 |
| 4/14/2026 | 244.62 | 252.12 | 244.16 | 248.57 | 2,110,613 | 248.04 |
| 4/13/2026 | 226.97 | 240.37 | 224.73 | 240.21 | 2,101,890 | 239.70 |
| 4/10/2026 | 231.58 | 233.67 | 224.91 | 228.09 | 1,385,475 | 227.61 |
| 4/09/2026 | 234.96 | 235.72 | 225.63 | 230.26 | 1,549,619 | 229.77 |
| 4/08/2026 | 240.00 | 249.74 | 236.40 | 236.90 | 1,990,224 | 236.40 |
| 4/07/2026 | 226.62 | 229.90 | 223.32 | 224.30 | 1,972,513 | 223.82 |
| 4/06/2026 | 225.54 | 229.28 | 223.52 | 229.04 | 1,384,421 | 228.56 |
| 4/02/2026 | 220.77 | 230.53 | 218.65 | 225.30 | 1,642,948 | 224.82 |
| 4/01/2026 | 232.66 | 234.64 | 220.67 | 227.67 | 1,623,141 | 227.19 |
| 3/31/2026 | 228.95 | 234.06 | 223.90 | 230.89 | 1,939,059 | 230.40 |
| 3/30/2026 | 235.18 | 236.43 | 225.66 | 226.51 | 1,568,950 | 226.03 |
| 3/27/2026 | 233.32 | 234.26 | 221.30 | 225.81 | 1,165,015 | 225.33 |
| 3/26/2026 | 232.98 | 238.16 | 230.72 | 232.84 | 1,189,975 | 232.35 |
| 3/25/2026 | 237.34 | 245.53 | 230.60 | 236.26 | 1,508,280 | 235.76 |
| 3/24/2026 | 235.23 | 237.90 | 227.70 | 236.99 | 1,704,573 | 236.49 |
| 3/23/2026 | 238.95 | 242.08 | 234.14 | 236.65 | 1,992,496 | 236.15 |
| 3/20/2026 | 238.53 | 238.93 | 230.35 | 235.18 | 4,866,978 | 234.68 |
| 3/19/2026 | 232.79 | 244.06 | 232.79 | 239.41 | 1,741,950 | 238.90 |
| 3/18/2026 | 236.89 | 242.30 | 234.94 | 240.04 | 1,356,333 | 239.53 |
| 3/17/2026 | 236.19 | 247.85 | 235.66 | 241.25 | 2,047,348 | 240.74 |
| 3/16/2026 | 229.36 | 233.80 | 229.16 | 231.46 | 1,539,771 | 230.97 |
| 3/13/2026 | 229.74 | 234.26 | 226.40 | 228.37 | 1,197,025 | 227.89 |
| 3/12/2026 | 228.02 | 230.97 | 226.34 | 227.65 | 1,285,662 | 227.17 |
| 3/11/2026 | 232.96 | 237.32 | 224.13 | 230.35 | 1,601,129 | 229.86 |
| 3/10/2026 | 240.83 | 241.00 | 226.25 | 231.66 | 2,382,988 | 231.17 |
| 3/09/2026 | 243.36 | 245.78 | 229.83 | 241.54 | 3,042,462 | 241.03 |
| 3/06/2026 | 243.11 | 251.92 | 238.18 | 249.62 | 3,619,265 | 249.09 |
| 3/05/2026 | 235.00 | 252.23 | 235.00 | 251.54 | 8,058,399 | 251.01 |
| 3/04/2026 | 218.32 | 224.88 | 217.01 | 221.73 | 2,442,798 | 220.78 |
| 3/03/2026 | 205.96 | 217.74 | 205.44 | 215.14 | 2,090,386 | 214.22 |
| 3/02/2026 | 208.31 | 215.84 | 203.18 | 213.24 | 3,179,289 | 212.33 |