EXPE - Expedia Group, Inc.
225.81
-7.030 -3.113%
Share volume: 1,165,015
Last Updated: 03-27-2026
Transportation/Transportation Services:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$232.84
-7.03
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $233.32 | $233.32 | $234.26 | $234.26 | $221.30 | $221.30 | $225.81 | $225.81 | 1,165,015 | $1,164,877.00 |
| 03-26-2026 | $232.98 | $232.98 | $238.16 | $238.16 | $230.73 | $230.73 | $232.84 | $232.84 | 1,189,909 | $1,189,909.00 |
| 03-25-2026 | $237.34 | $237.34 | $245.54 | $245.54 | $230.60 | $230.60 | $236.26 | $236.26 | 1,508,561 | $1,508,561.00 |
| 03-24-2026 | $235.23 | $235.23 | $237.90 | $237.90 | $227.70 | $227.70 | $236.99 | $236.99 | 1,704,629 | $1,704,629.00 |
| 03-23-2026 | $238.95 | $238.95 | $242.08 | $242.08 | $234.14 | $234.14 | $236.65 | $236.65 | 1,992,504 | $1,992,504.00 |
| 03-20-2026 | $238.53 | $238.53 | $238.93 | $238.93 | $230.35 | $230.35 | $235.18 | $235.18 | 4,866,962 | $4,866,962.00 |
| 03-19-2026 | $232.79 | $232.79 | $244.06 | $244.06 | $232.79 | $232.79 | $239.41 | $239.41 | 1,741,950 | $1,741,950.00 |
| 03-18-2026 | $236.89 | $236.89 | $242.30 | $242.30 | $234.95 | $234.95 | $240.04 | $240.04 | 1,357,057 | $1,357,057.00 |
| 03-17-2026 | $236.19 | $236.19 | $247.86 | $247.86 | $235.66 | $235.66 | $241.25 | $241.25 | 2,047,370 | $2,047,370.00 |
| 03-16-2026 | $229.36 | $229.36 | $233.80 | $233.80 | $229.16 | $229.16 | $231.46 | $231.46 | 1,539,863 | $1,539,863.00 |