Expedia (EXPE)
168.62
+1.45 (0.87%)
NASDAQ · Last Trade: Jun 4th, 2:13 AM EDT
Historical Prices For Expedia (EXPE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/03/2025 | 167.00 | 170.49 | 165.03 | 168.62 | 1,842,235 | 168.62 |
| 6/02/2025 | 165.17 | 167.68 | 163.22 | 167.17 | 1,501,487 | 167.17 |
| 5/30/2025 | 164.36 | 167.00 | 163.91 | 166.75 | 2,138,513 | 166.75 |
| 5/29/2025 | 169.50 | 171.79 | 163.64 | 165.65 | 1,663,983 | 165.65 |
| 5/28/2025 | 165.18 | 168.18 | 164.77 | 167.69 | 1,575,096 | 167.29 |
| 5/27/2025 | 161.25 | 165.44 | 161.01 | 164.99 | 2,173,559 | 164.60 |
| 5/23/2025 | 156.69 | 160.05 | 156.18 | 158.98 | 1,269,795 | 158.60 |
| 5/22/2025 | 158.99 | 161.42 | 156.05 | 160.72 | 2,635,329 | 160.34 |
| 5/21/2025 | 160.95 | 164.10 | 158.45 | 159.34 | 1,973,654 | 158.96 |
| 5/20/2025 | 164.16 | 165.32 | 160.85 | 162.52 | 4,099,130 | 162.13 |
| 5/19/2025 | 164.07 | 166.29 | 163.69 | 165.49 | 1,825,596 | 165.09 |
| 5/16/2025 | 164.97 | 167.09 | 164.30 | 166.66 | 1,759,800 | 166.26 |
| 5/15/2025 | 169.15 | 170.18 | 165.62 | 166.21 | 1,797,066 | 165.81 |
| 5/14/2025 | 169.92 | 171.88 | 168.70 | 169.22 | 2,124,514 | 168.82 |
| 5/13/2025 | 168.58 | 173.66 | 167.42 | 169.37 | 2,875,625 | 168.97 |
| 5/12/2025 | 164.23 | 169.12 | 163.30 | 167.25 | 3,188,541 | 166.85 |
| 5/09/2025 | 152.59 | 158.61 | 148.55 | 156.66 | 6,379,472 | 156.29 |
| 5/08/2025 | 168.49 | 172.89 | 167.50 | 168.99 | 3,639,224 | 168.59 |
| 5/07/2025 | 165.00 | 170.23 | 164.70 | 166.56 | 2,206,935 | 166.16 |
| 5/06/2025 | 164.14 | 166.93 | 163.80 | 164.73 | 1,729,089 | 164.34 |
| 5/05/2025 | 160.21 | 166.90 | 159.65 | 165.62 | 1,796,369 | 165.22 |
| 5/02/2025 | 160.21 | 162.36 | 157.80 | 161.79 | 2,694,303 | 161.40 |
| 5/01/2025 | 159.75 | 162.11 | 157.72 | 157.96 | 2,251,960 | 157.58 |
| 4/30/2025 | 151.14 | 157.48 | 144.69 | 156.93 | 2,838,481 | 156.56 |
| 4/29/2025 | 161.04 | 162.13 | 157.65 | 160.15 | 2,204,535 | 159.77 |
| 4/28/2025 | 160.45 | 162.54 | 158.75 | 161.24 | 1,470,917 | 160.85 |
| 4/25/2025 | 159.17 | 160.52 | 158.19 | 160.11 | 1,020,690 | 159.73 |
| 4/24/2025 | 154.70 | 160.16 | 153.22 | 159.55 | 1,366,123 | 159.17 |
| 4/23/2025 | 158.50 | 163.75 | 155.07 | 156.27 | 1,493,835 | 155.90 |
| 4/22/2025 | 149.42 | 154.00 | 147.14 | 152.93 | 1,484,399 | 152.56 |
| 4/21/2025 | 149.07 | 150.43 | 144.20 | 146.67 | 1,411,494 | 146.32 |
| 4/17/2025 | 154.57 | 154.57 | 148.45 | 151.15 | 2,152,452 | 150.79 |
| 4/16/2025 | 150.02 | 155.52 | 149.99 | 152.57 | 2,198,085 | 152.21 |
| 4/15/2025 | 150.29 | 153.67 | 149.99 | 151.59 | 1,427,330 | 151.23 |
| 4/14/2025 | 154.58 | 154.58 | 147.07 | 149.23 | 1,853,970 | 148.87 |
| 4/11/2025 | 149.70 | 151.38 | 144.33 | 150.53 | 3,124,114 | 150.17 |
| 4/10/2025 | 155.42 | 156.18 | 146.03 | 149.52 | 2,806,464 | 149.16 |
| 4/09/2025 | 136.13 | 163.39 | 136.13 | 161.68 | 5,720,537 | 161.29 |
| 4/08/2025 | 145.55 | 149.50 | 134.25 | 136.63 | 3,555,450 | 136.30 |
| 4/07/2025 | 135.03 | 145.60 | 130.01 | 139.82 | 4,698,534 | 139.49 |
| 4/04/2025 | 144.97 | 146.75 | 139.17 | 141.31 | 4,654,791 | 140.97 |
| 4/03/2025 | 158.95 | 160.06 | 152.19 | 152.37 | 3,400,328 | 152.01 |
| 4/02/2025 | 165.56 | 169.20 | 165.20 | 167.85 | 1,915,621 | 167.45 |
| 4/01/2025 | 166.42 | 168.03 | 162.67 | 167.70 | 2,324,609 | 167.30 |
| 3/31/2025 | 165.43 | 168.44 | 160.76 | 168.10 | 2,405,313 | 167.70 |
| 3/28/2025 | 167.89 | 170.49 | 165.70 | 168.10 | 1,807,183 | 167.70 |
| 3/27/2025 | 172.34 | 172.63 | 165.06 | 169.07 | 2,219,283 | 168.67 |
| 3/26/2025 | 176.98 | 178.50 | 172.38 | 173.43 | 1,579,319 | 173.02 |
| 3/25/2025 | 178.43 | 179.70 | 174.31 | 176.86 | 1,820,575 | 176.44 |
| 3/24/2025 | 177.56 | 178.56 | 174.59 | 178.29 | 1,980,755 | 177.87 |
| 3/21/2025 | 172.15 | 174.40 | 170.06 | 173.81 | 4,416,782 | 173.40 |
| 3/20/2025 | 170.81 | 176.28 | 170.81 | 173.09 | 2,404,727 | 172.68 |
| 3/19/2025 | 165.38 | 174.99 | 165.38 | 172.48 | 2,219,896 | 172.07 |
| 3/18/2025 | 166.51 | 169.24 | 164.14 | 165.16 | 1,869,782 | 164.77 |
| 3/17/2025 | 164.29 | 167.80 | 162.82 | 166.36 | 1,974,090 | 165.96 |
| 3/14/2025 | 160.50 | 163.10 | 159.25 | 162.11 | 1,879,466 | 161.72 |
| 3/13/2025 | 162.02 | 163.13 | 156.57 | 157.07 | 2,167,038 | 156.69 |
| 3/12/2025 | 166.19 | 166.19 | 159.60 | 162.52 | 2,589,977 | 162.13 |
| 3/11/2025 | 171.86 | 171.86 | 159.45 | 163.75 | 6,657,078 | 163.36 |
| 3/10/2025 | 180.82 | 180.81 | 173.80 | 176.60 | 1,900,540 | 176.18 |
| 3/07/2025 | 185.54 | 186.06 | 179.17 | 184.33 | 2,258,922 | 183.89 |
| 3/06/2025 | 186.67 | 189.62 | 183.33 | 184.07 | 1,629,511 | 183.63 |
| 3/05/2025 | 189.70 | 192.23 | 187.77 | 190.99 | 1,429,197 | 190.13 |
| 3/04/2025 | 190.84 | 192.55 | 183.55 | 188.70 | 3,047,954 | 187.86 |