Expedia (NQ: EXPE )

164.14 USD +1.39 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 176.63 177.20 171.92 172.12 2,617,007 -3.75(-2.13%)
Mar 30, 2021 177.00 177.40 173.41 175.87 2,576,721 -0.26(-0.15%)
Mar 29, 2021 176.45 179.84 173.22 176.13 2,953,462 -0.32(-0.18%)
Mar 26, 2021 176.98 177.73 170.99 176.45 3,391,900 +1.79(+1.02%)
Mar 25, 2021 163.39 175.10 162.73 174.66 3,755,475 +8.52(+5.13%)
Mar 24, 2021 169.20 172.58 165.90 166.14 2,784,133 -2.28(-1.35%)
Mar 23, 2021 170.24 172.60 165.73 168.42 4,496,008 -4.67(-2.70%)
Mar 22, 2021 179.00 179.98 172.44 173.09 3,340,720 -6.89(-3.83%)
Mar 19, 2021 179.60 180.94 175.09 179.98 3,287,200 -0.82(-0.45%)
Mar 18, 2021 184.00 187.93 180.61 180.80 5,433,276 -4.47(-2.41%)
Mar 17, 2021 176.42 185.48 175.48 185.27 5,058,546 +8.89(+5.04%)
Mar 16, 2021 177.56 178.55 174.79 176.38 3,080,713 -0.72(-0.41%)
Mar 15, 2021 176.78 177.30 171.36 177.10 2,443,649 +2.51(+1.44%)
Mar 12, 2021 170.72 176.25 169.70 174.59 3,543,400 +3.51(+2.05%)
Mar 11, 2021 168.72 175.24 168.72 171.08 4,795,289 +3.50(+2.09%)
Mar 10, 2021 170.03 173.22 165.51 167.58 3,898,863 +1.81(+1.09%)
Mar 09, 2021 168.95 169.57 163.00 165.77 3,563,838 -2.13(-1.27%)
Mar 08, 2021 166.54 171.72 165.34 167.90 3,987,513 +1.45(+0.87%)
Mar 05, 2021 160.93 167.74 156.13 166.45 4,352,300 +8.04(+5.08%)
Mar 04, 2021 162.82 163.94 154.83 158.41 3,856,718 -5.02(-3.07%)
Mar 03, 2021 161.12 166.19 158.31 163.43 2,825,661 +3.16(+1.97%)
Mar 02, 2021 161.55 164.42 160.00 160.27 2,086,127 -0.97(-0.60%)
Mar 01, 2021 164.00 165.75 159.45 161.24 3,277,165 +0.24(+0.15%)
Feb 26, 2021 158.41 164.91 154.61 161.00 5,159,700 +3.82(+2.43%)
Feb 25, 2021 164.61 165.00 156.10 157.18 3,228,108 -5.60(-3.44%)
Feb 24, 2021 160.55 164.58 159.61 162.78 2,906,677 +3.09(+1.93%)
Feb 23, 2021 160.37 160.91 153.10 159.69 3,676,572 -0.92(-0.57%)
Feb 22, 2021 158.50 166.57 157.56 160.61 3,588,759 +1.69(+1.06%)
Feb 19, 2021 157.64 162.10 157.13 158.92 3,496,700 +2.19(+1.40%)
Feb 18, 2021 150.84 157.41 150.28 156.73 2,923,779 +2.69(+1.75%)
Feb 17, 2021 146.50 155.53 145.00 154.04 4,738,596 +6.20(+4.19%)
Feb 16, 2021 146.43 148.88 143.23 147.84 4,303,936 +1.33(+0.91%)
Feb 12, 2021 148.37 151.70 145.58 146.51 5,379,000 -3.40(-2.27%)
Feb 11, 2021 149.30 153.26 146.88 149.91 3,354,140 +1.01(+0.68%)
Feb 10, 2021 145.55 151.86 145.30 148.90 3,427,439 +4.42(+3.06%)
Feb 09, 2021 144.98 145.91 143.07 144.48 2,612,850 -0.94(-0.65%)
Feb 08, 2021 142.10 146.32 142.10 145.42 2,523,435 +4.02(+2.84%)
Feb 05, 2021 143.33 145.67 140.29 141.40 2,058,900 -0.51(-0.36%)
Feb 04, 2021 141.66 142.92 140.01 141.91 2,080,940 +3.43(+2.48%)
Feb 03, 2021 137.98 141.15 137.06 138.48 3,341,175 +2.35(+1.73%)
Feb 02, 2021 129.06 136.78 128.83 136.13 4,932,203 +8.83(+6.94%)
Feb 01, 2021 126.15 129.60 125.64 127.30 5,912,252 +3.20(+2.58%)
Jan 29, 2021 125.64 126.34 120.42 124.10 4,601,100 -2.64(-2.08%)
Jan 28, 2021 126.38 130.16 124.60 126.74 8,106,051 +3.53(+2.87%)
Jan 27, 2021 128.37 130.49 118.30 123.21 7,234,574 -8.29(-6.30%)
Jan 26, 2021 137.59 137.59 130.01 131.50 2,973,718 -4.49(-3.30%)
Jan 25, 2021 135.69 138.55 126.19 135.99 7,253,435 -0.53(-0.39%)
Jan 22, 2021 139.82 140.33 136.44 136.52 2,697,600 -2.36(-1.70%)
Jan 21, 2021 142.88 142.88 136.01 138.88 3,168,085 -2.87(-2.02%)
Jan 20, 2021 141.66 144.10 138.40 141.75 2,195,084 -1.07(-0.75%)
Jan 19, 2021 142.54 143.69 140.23 142.82 1,809,488 +2.13(+1.51%)
Jan 15, 2021 144.00 144.35 140.11 140.69 1,669,300 -3.48(-2.41%)
Jan 14, 2021 141.12 146.41 141.12 144.17 2,665,825 +3.56(+2.53%)
Jan 13, 2021 140.20 141.09 138.35 140.61 1,946,749 -0.34(-0.24%)
Jan 12, 2021 142.85 144.05 140.86 140.95 1,519,399 -2.01(-1.41%)
Jan 11, 2021 140.31 144.50 140.11 142.96 1,473,936 -1.06(-0.74%)
Jan 08, 2021 143.40 144.75 141.05 144.02 1,484,200 +1.73(+1.22%)
Jan 07, 2021 144.11 144.67 139.84 142.29 2,173,487 -1.13(-0.79%)
Jan 06, 2021 138.11 147.55 136.84 143.42 4,555,393 +6.28(+4.58%)
Jan 05, 2021 131.47 137.94 131.46 137.14 3,487,213 +5.77(+4.39%)
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.