Expedia (NQ: EXPE )

171.99 USD +5.15 (+3.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 166.84 172.55 166.01 171.99 3,354,160 +5.15(+3.09%)
Sep 23, 2021 160.00 167.12 159.61 166.84 3,607,745 +7.89(+4.96%)
Sep 22, 2021 154.05 159.98 154.05 158.95 2,634,603 +6.00(+3.92%)
Sep 21, 2021 154.79 155.53 151.41 152.95 1,932,161 -0.64(-0.42%)
Sep 20, 2021 151.60 154.63 150.38 153.59 2,453,389 +1.31(+0.86%)
Sep 17, 2021 150.70 153.57 150.53 152.28 4,094,143 +2.11(+1.41%)
Sep 16, 2021 151.30 152.78 149.09 150.17 2,317,198 -1.15(-0.76%)
Sep 15, 2021 149.73 151.41 148.22 151.32 1,870,283 +0.72(+0.48%)
Sep 14, 2021 148.77 150.78 147.41 150.60 2,002,626 +1.81(+1.22%)
Sep 13, 2021 148.04 149.23 143.56 148.79 2,382,024 +3.39(+2.33%)
Sep 10, 2021 147.47 147.70 144.77 145.40 1,487,514 -1.34(-0.91%)
Sep 09, 2021 146.03 149.61 145.18 146.74 1,964,854 +1.07(+0.73%)
Sep 08, 2021 146.90 148.44 144.32 145.67 2,245,861 -1.82(-1.23%)
Sep 07, 2021 142.68 147.94 142.50 147.49 1,968,101 +4.85(+3.40%)
Sep 03, 2021 142.90 144.55 141.80 142.64 1,420,131 -1.13(-0.79%)
Sep 02, 2021 146.93 147.54 143.38 143.77 2,066,004 -2.40(-1.64%)
Sep 01, 2021 146.00 148.09 144.66 146.17 2,092,163 +1.67(+1.16%)
Aug 31, 2021 144.39 145.46 143.15 144.50 2,280,589 +0.31(+0.21%)
Aug 30, 2021 146.17 146.84 143.71 144.19 1,254,522 -2.55(-1.74%)
Aug 27, 2021 144.39 148.04 144.00 146.74 1,555,980 +2.88(+2.00%)
Aug 26, 2021 147.31 147.72 143.66 143.86 1,714,674 -3.77(-2.55%)
Aug 25, 2021 147.03 147.73 144.45 147.63 1,714,198 +1.00(+0.68%)
Aug 24, 2021 143.91 146.96 143.36 146.63 2,961,932 +3.79(+2.65%)
Aug 23, 2021 139.07 142.91 138.99 142.84 1,971,201 +5.05(+3.66%)
Aug 20, 2021 137.50 139.02 136.77 137.79 1,785,378 -0.26(-0.19%)
Aug 19, 2021 138.87 141.59 137.32 138.05 2,631,653 -2.30(-1.64%)
Aug 18, 2021 141.66 143.21 139.81 140.35 1,607,735 -2.22(-1.56%)
Aug 17, 2021 143.22 143.44 140.62 142.57 2,006,105 -1.57(-1.09%)
Aug 16, 2021 147.25 147.54 143.13 144.14 3,610,913 -4.49(-3.02%)
Aug 13, 2021 150.32 150.83 147.33 148.63 1,727,379 -1.70(-1.13%)
Aug 12, 2021 149.40 150.90 145.98 150.33 1,759,728 +0.26(+0.17%)
Aug 11, 2021 147.92 150.33 146.68 150.07 1,697,429 +1.47(+0.99%)
Aug 10, 2021 149.04 151.59 147.12 148.60 1,849,873 -0.20(-0.13%)
Aug 09, 2021 147.05 149.74 146.05 148.80 3,423,196 -0.09(-0.06%)
Aug 06, 2021 149.56 150.95 145.40 148.89 12,102,370 -12.96(-8.01%)
Aug 05, 2021 155.44 162.61 154.50 161.85 4,333,117 +8.60(+5.61%)
Aug 04, 2021 153.23 155.98 152.50 153.25 1,396,260 -1.53(-0.99%)
Aug 03, 2021 159.01 159.25 152.94 154.78 2,978,924 -4.41(-2.77%)
Aug 02, 2021 162.27 166.20 158.85 159.19 1,782,124 -1.68(-1.04%)
Jul 30, 2021 163.17 165.31 160.26 160.87 1,426,704 -2.86(-1.75%)
Jul 29, 2021 163.97 165.61 162.20 163.73 1,137,216 +0.54(+0.33%)
Jul 28, 2021 164.40 166.58 161.01 163.19 1,018,090 -0.53(-0.32%)
Jul 27, 2021 162.01 164.05 160.83 163.72 1,899,698 +1.02(+0.63%)
Jul 26, 2021 160.97 163.93 160.18 162.70 1,614,640 +1.15(+0.71%)
Jul 23, 2021 161.52 162.67 160.35 161.55 1,418,712 +1.52(+0.95%)
Jul 22, 2021 161.23 162.17 158.66 160.03 1,260,393 -2.39(-1.47%)
Jul 21, 2021 157.59 163.70 157.59 162.42 2,467,341 +6.30(+4.04%)
Jul 20, 2021 152.62 157.61 150.10 156.12 2,143,803 +4.48(+2.95%)
Jul 19, 2021 152.50 153.96 150.02 151.64 4,174,046 -5.97(-3.79%)
Jul 16, 2021 160.96 161.57 156.96 157.61 2,217,595 -1.68(-1.05%)
Jul 15, 2021 159.51 160.63 157.80 159.29 2,239,650 -1.70(-1.06%)
Jul 14, 2021 163.63 167.24 160.33 160.99 2,202,814 -1.03(-0.64%)
Jul 13, 2021 166.77 166.97 161.63 162.02 2,902,532 -5.33(-3.18%)
Jul 12, 2021 166.58 167.57 164.57 167.35 1,702,627 -0.39(-0.23%)
Jul 09, 2021 163.52 168.46 163.03 167.74 1,812,907 +6.18(+3.83%)
Jul 08, 2021 158.63 162.58 156.51 161.56 2,222,389 -1.40(-0.86%)
Jul 07, 2021 165.42 166.94 161.14 162.96 1,668,861 -2.61(-1.58%)
Jul 06, 2021 166.69 167.79 164.40 165.57 1,548,983 -1.85(-1.11%)
Jul 02, 2021 167.99 169.29 166.97 167.42 1,843,613 +0.39(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.