EXPE - Expedia Group, Inc.
265.84
11.410 4.292%
Share volume: 1,882,484
Last Updated: 04-17-2026
Transportation/Transportation Services:
0.31%
PREVIOUS CLOSE
CHG
CHG%
$254.43
11.41
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $262.21 | $262.21 | $269.65 | $269.65 | $260.65 | $260.65 | $265.84 | $265.84 | 1,882,484 | $1,875,400.00 |
| 04-16-2026 | $259.61 | $259.61 | $261.31 | $261.31 | $252.66 | $252.66 | $254.43 | $254.43 | 1,064,429 | $1,064,429.00 |
| 04-15-2026 | $249.29 | $249.29 | $259.50 | $259.50 | $248.70 | $248.70 | $257.44 | $257.44 | 1,426,623 | $1,426,623.00 |
| 04-14-2026 | $244.62 | $244.62 | $252.12 | $252.12 | $243.37 | $243.37 | $248.57 | $248.57 | 2,111,692 | $2,111,692.00 |
| 04-13-2026 | $226.97 | $226.97 | $240.37 | $240.37 | $224.73 | $224.73 | $240.21 | $240.21 | 2,101,891 | $2,101,891.00 |
| 04-10-2026 | $231.58 | $231.58 | $233.67 | $233.67 | $224.91 | $224.91 | $228.09 | $228.09 | 1,385,475 | $1,385,475.00 |
| 04-09-2026 | $234.97 | $234.97 | $235.73 | $235.73 | $225.63 | $225.63 | $230.26 | $230.26 | 1,549,630 | $1,549,630.00 |
| 04-08-2026 | $240.00 | $240.00 | $249.74 | $249.74 | $236.40 | $236.40 | $236.90 | $236.90 | 1,990,276 | $1,990,276.00 |
| 04-07-2026 | $226.62 | $226.62 | $229.90 | $229.90 | $223.32 | $223.32 | $224.30 | $224.30 | 1,979,677 | $1,979,677.00 |
| 04-06-2026 | $225.54 | $225.54 | $229.28 | $229.28 | $223.52 | $223.52 | $229.04 | $229.04 | 1,384,469 | $1,384,469.00 |