Home

Expedia (EXPE)

214.80
+0.00 (0.00%)
NASDAQ · Last Trade: Sep 2nd, 9:08 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Expedia (EXPE)

DateOpenHighLowCloseVolumeAdjusted Close
8/29/2025215.00216.21213.50214.801,255,645214.80
8/28/2025212.92215.27210.28214.711,419,951214.71
8/27/2025213.63214.87211.22212.211,389,846211.81
8/26/2025213.00214.46211.88213.631,651,168213.23
8/25/2025214.84216.00211.75213.351,581,363212.95
8/22/2025206.06216.60204.79214.812,218,529214.41
8/21/2025205.31206.19204.16205.351,134,271204.96
8/20/2025206.98207.50204.03205.681,350,784205.29
8/19/2025205.95209.55204.64208.041,726,065207.65
8/18/2025206.98207.95205.48206.671,470,391206.28
8/15/2025208.66210.49207.00207.441,603,234207.05
8/14/2025208.99210.83206.82207.202,379,572206.81
8/13/2025204.00210.28202.52209.682,411,887209.28
8/12/2025193.31203.44192.83203.192,431,466202.81
8/11/2025193.43198.16192.32192.632,348,239192.27
8/08/2025211.60213.00191.15195.266,980,172194.89
8/07/2025184.50188.17181.58187.614,371,152187.26
8/06/2025182.76185.62182.15185.141,797,338184.79
8/05/2025185.80186.41180.43181.841,582,957181.50
8/04/2025179.73185.64179.60184.991,496,589184.64
8/01/2025177.27178.25174.05178.061,674,169177.72
7/31/2025180.34183.34179.46180.221,308,337179.88
7/30/2025179.88182.04177.24179.791,992,634179.45
7/29/2025187.35188.48182.59182.811,262,121182.47
7/28/2025187.53188.84186.12187.161,302,183186.81
7/25/2025192.09192.58186.89187.341,419,388186.99
7/24/2025192.37193.79189.83190.481,944,398190.12
7/23/2025190.15192.31189.16192.191,263,564191.83
7/22/2025185.41190.89185.14189.441,398,388189.08
7/21/2025185.18186.62184.00185.471,196,215185.12
7/18/2025183.51185.06182.00184.931,155,218184.58
7/17/2025178.28183.03177.62182.081,324,017181.74
7/16/2025179.90180.40177.00178.301,148,778177.96
7/15/2025183.50183.72178.56178.991,615,604178.65
7/14/2025183.64184.75182.21183.561,089,749183.21
7/11/2025182.82185.86180.81183.641,265,762183.29
7/10/2025179.26186.16179.05182.972,147,776182.63
7/09/2025179.00180.44175.66176.091,272,628175.76
7/08/2025178.69181.22177.47177.551,284,867177.22
7/07/2025176.40179.50175.71177.801,387,978177.47
7/03/2025171.27178.62171.27176.381,429,430176.05
7/02/2025174.12174.12169.23171.011,644,846170.69
7/01/2025168.00174.90167.35174.042,617,906173.71
6/30/2025170.81171.60167.99168.681,461,575168.36
6/27/2025167.12171.12166.22170.761,867,882170.44
6/26/2025166.81167.65165.54166.801,903,310166.49
6/25/2025167.80168.78164.47165.752,178,143165.44
6/24/2025167.81170.33167.24169.221,750,765168.90
6/23/2025163.58166.51160.00165.821,532,213165.51
6/20/2025164.08165.35163.35164.882,560,590164.57
6/18/2025161.90164.16161.90162.461,232,480162.15
6/17/2025162.57164.76161.29161.991,397,945161.69
6/16/2025168.33169.34164.47164.612,100,008164.30
6/13/2025168.23169.70164.50165.631,404,256165.32
6/12/2025172.06172.60170.32171.701,033,653171.38
6/11/2025175.52175.98172.63173.321,104,912172.99
6/10/2025177.46177.46172.67174.061,344,836173.73
6/09/2025176.74177.91176.00176.621,098,352176.29
6/06/2025175.04176.78171.30176.551,822,680176.22
6/05/2025171.00174.91170.30173.381,902,385173.05
6/04/2025168.46170.77167.83169.821,866,394169.50
6/03/2025167.00170.49165.03168.621,842,235168.30
6/02/2025165.17167.68163.22167.171,501,487166.85