EXPE - Expedia Group, Inc.
221.48
0.020 0.009%
Share volume: 1,860,890
Last Updated: 05-12-2026
Transportation/Transportation Services:
0.21%
PREVIOUS CLOSE
CHG
CHG%
$221.46
0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $222.59 | $222.59 | $224.73 | $224.73 | $220.12 | $220.12 | $221.48 | $221.48 | 1,860,890 | $1,860,890.00 |
| 05-11-2026 | $224.93 | $224.93 | $230.83 | $230.83 | $219.44 | $219.44 | $221.46 | $221.46 | 2,937,646 | $2,937,646.00 |
| 05-08-2026 | $232.51 | $232.51 | $238.32 | $238.32 | $226.70 | $226.70 | $229.98 | $229.98 | 4,189,786 | $4,189,786.00 |
| 05-07-2026 | $247.22 | $247.22 | $255.05 | $255.05 | $244.04 | $244.04 | $252.79 | $252.79 | 3,292,395 | $3,292,395.00 |
| 05-06-2026 | $257.35 | $257.35 | $257.35 | $257.35 | $243.61 | $243.61 | $246.66 | $246.66 | 1,796,806 | $1,796,806.00 |
| 05-05-2026 | $248.21 | $248.21 | $251.35 | $251.35 | $244.75 | $244.75 | $248.65 | $248.65 | 1,029,250 | $1,029,250.00 |
| 05-04-2026 | $252.30 | $252.30 | $255.11 | $255.11 | $246.39 | $246.39 | $246.50 | $246.50 | 986,468 | $986,468.00 |
| 05-01-2026 | $250.52 | $250.52 | $252.89 | $252.89 | $247.07 | $247.07 | $251.84 | $251.84 | 711,553 | $711,553.00 |
| 04-30-2026 | $251.11 | $251.11 | $254.72 | $254.72 | $247.68 | $247.68 | $248.37 | $248.37 | 1,229,855 | $1,229,855.00 |
| 04-29-2026 | $234.40 | $234.40 | $252.02 | $252.02 | $233.50 | $233.50 | $250.57 | $250.57 | 2,029,560 | $2,029,560.00 |