EXPE - Expedia Group, Inc.
249.62
-1.920 -0.769%
Share volume: 3,619,263
Last Updated: 03-06-2026
Transportation/Transportation Services:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$251.54
-1.92
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $243.11 | $243.11 | $251.92 | $251.92 | $238.18 | $238.18 | $249.62 | $249.62 | 3,619,263 | $3,615,807.00 |
| 03-05-2026 | $235.00 | $235.00 | $252.23 | $252.23 | $235.00 | $235.00 | $251.54 | $251.54 | 8,061,135 | $8,061,135.00 |
| 03-04-2026 | $218.32 | $217.85 | $224.88 | $224.39 | $217.01 | $216.54 | $221.73 | $221.25 | 2,442,953 | $2,442,953.00 |
| 03-03-2026 | $205.96 | $205.51 | $217.74 | $217.27 | $205.45 | $205.00 | $215.14 | $214.67 | 2,090,485 | $2,090,485.00 |
| 03-02-2026 | $208.31 | $207.86 | $215.84 | $215.37 | $203.18 | $202.74 | $213.24 | $212.78 | 3,179,626 | $3,179,626.00 |
| 02-27-2026 | $209.91 | $209.91 | $217.62 | $217.62 | $207.65 | $207.65 | $215.69 | $215.69 | 3,820,980 | $3,820,980.00 |
| 02-26-2026 | $204.94 | $204.94 | $218.36 | $218.36 | $204.90 | $204.90 | $217.93 | $217.93 | 4,058,343 | $4,058,343.00 |
| 02-25-2026 | $202.16 | $202.16 | $204.66 | $204.66 | $197.83 | $197.83 | $203.74 | $203.74 | 2,988,015 | $2,988,015.00 |
| 02-24-2026 | $190.18 | $190.18 | $199.49 | $199.49 | $189.84 | $189.84 | $198.12 | $198.12 | 3,597,667 | $3,597,667.00 |
| 02-23-2026 | $199.95 | $199.95 | $200.37 | $200.37 | $185.34 | $185.34 | $188.51 | $188.51 | 4,790,778 | $4,790,778.00 |