EXPE

Expedia Historical Data

EXPE Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2022 106.84 4.39 4.29% 103.10 106.93 101.555 2,472,108
Nov 29 2022 102.45 2.80 2.81% 99.70 103.07 99.70 2,051,188
Nov 28 2022 99.65 -1.85 -1.82% 100.49 101.79 99.365 2,055,085
Nov 25 2022 101.50 0.00 +0.00% 100.34 103.56 100.10 0
Nov 25 2022 101.50 0.62 0.61% 100.34 103.56 100.10 966,751
Nov 24 2022 100.88 0.00 +0.00% 100.53 101.86 99.48 0
Nov 23 2022 100.88 0.60 0.6% 100.53 101.86 99.48 1,511,454
Nov 22 2022 100.28 3.21 3.31% 98.09 100.34 96.59 1,627,514
Nov 21 2022 97.07 -1.24 -1.26% 97.93 99.17 96.55 2,214,211
Nov 18 2022 98.31 1.05 1.08% 99.00 99.5031 97.02 2,218,697
Nov 17 2022 97.26 -0.19 -0.19% 94.58 97.30 93.84 1,828,852
Nov 16 2022 97.45 -2.49 -2.49% 98.50 99.58 96.71 1,840,039
Nov 15 2022 99.94 1.33 1.35% 101.78 102.98 98.17 2,837,472
Nov 14 2022 98.61 -4.18 -4.07% 101.19 102.71 98.10 2,248,141
Nov 11 2022 102.79 3.75 3.79% 99.53 104.47 99.18 3,097,534
Nov 10 2022 99.04 9.98 11.21% 94.18 99.0799 93.35 3,361,718
Nov 09 2022 89.06 -0.64 -0.71% 87.87 90.39 87.6001 2,163,685
Nov 08 2022 89.70 0.11 0.12% 89.06 92.45 88.11 2,833,090
Nov 07 2022 89.59 -3.04 -3.28% 93.18 93.18 85.02 4,206,436
Nov 04 2022 92.63 0.00 +0.00% 93.50 98.52 91.28 0
Nov 04 2022 92.63 5.00 5.71% 93.50 98.52 91.28 6,579,346
Nov 03 2022 87.63 -2.71 -3.0% 90.615 90.66 86.36 5,474,009
Nov 02 2022 90.34 -5.32 -5.56% 94.95 95.555 89.84 3,042,947
Nov 01 2022 95.66 2.19 2.34% 96.50 97.69 94.64 2,517,146
Oct 31 2022 93.47 -3.28 -3.39% 96.50 96.98 93.35 2,597,953
Oct 28 2022 96.75 0.18 0.19% 96.00 97.87 94.33 2,549,083
Oct 27 2022 96.57 -0.20 -0.21% 98.31 99.69 96.23 1,834,060
Oct 26 2022 96.77 -1.94 -1.97% 98.60 100.43 96.10 1,719,244
Oct 25 2022 98.71 2.85 2.97% 95.09 99.15 95.09 1,951,195
Oct 24 2022 95.86 -1.41 -1.45% 96.78 97.54 93.26 1,710,273
Oct 21 2022 97.27 4.12 4.42% 92.27 97.76 91.36 3,661,629
Oct 20 2022 93.15 -2.97 -3.09% 95.99 97.63 92.92 3,231,176
Oct 19 2022 96.12 -1.99 -2.03% 96.71 98.67 95.17 1,593,136
Oct 18 2022 98.11 2.83 2.97% 97.89 99.86 96.40 1,852,441
Oct 17 2022 95.28 5.01 5.55% 92.64 96.19 92.64 2,753,130
Oct 14 2022 90.27 -1.20 -1.31% 93.83 94.00 90.12 1,970,407
Oct 13 2022 91.47 -1.67 -1.79% 90.99 94.18 89.51 2,328,800
Oct 12 2022 93.14 1.32 1.44% 91.88 93.90 90.56 1,511,902
Oct 11 2022 91.82 -0.87 -0.94% 93.09 93.62 88.81 2,123,709
Oct 10 2022 92.69 -1.23 -1.31% 94.46 94.85 91.73 1,909,008
Oct 07 2022 93.92 -1.69 -1.77% 94.00 94.71 92.45 1,970,606
Oct 06 2022 95.61 -3.38 -3.41% 98.41 99.22 95.10 2,768,667
Oct 05 2022 98.99 -3.11 -3.05% 99.70 100.96 98.1207 1,736,654
Oct 04 2022 102.10 7.70 8.16% 97.68 102.15 97.05 2,313,751
Oct 03 2022 94.40 0.71 0.76% 95.33 95.45 92.15 2,655,564
Sep 30 2022 93.69 -0.52 -0.55% 93.36 96.67 92.72 2,452,552
Sep 29 2022 94.21 -1.70 -1.77% 93.95 95.46 92.73 2,290,105
Sep 28 2022 95.91 4.09 4.45% 92.70 96.74 92.00 2,297,553
Sep 27 2022 91.82 2.13 2.37% 92.27 94.91 90.665 2,512,031
Sep 26 2022 89.69 -1.57 -1.72% 91.59 93.42 89.57 2,186,250
Sep 23 2022 91.26 -0.74 -0.8% 90.67 91.91 89.27 2,961,540
Sep 22 2022 92.00 -7.01 -7.08% 99.01 99.01 91.40 3,965,207
Sep 21 2022 99.01 -5.62 -5.37% 104.18 104.65 98.86 3,483,578
Sep 20 2022 104.63 2.14 2.09% 101.84 105.39 100.95 3,172,273
Sep 19 2022 102.49 0.60 0.59% 100.83 103.30 100.395 2,281,543
Sep 16 2022 101.89 -5.90 -5.47% 105.89 106.30 100.73 4,105,270
Sep 15 2022 107.79 -2.40 -2.18% 109.35 113.59 107.49 3,640,814
Sep 14 2022 110.19 2.00 1.85% 108.81 110.70 106.325 2,654,979
Sep 13 2022 108.19 -3.55 -3.18% 106.11 109.815 105.23 2,540,371
Sep 12 2022 111.74 2.57 2.35% 110.501 113.51 110.50 2,931,016
Sep 09 2022 109.17 4.19 3.99% 105.37 109.3299 105.25 2,188,411
Sep 08 2022 104.98 0.80 0.77% 102.30 105.25 102.06 1,674,016
Sep 07 2022 104.18 3.33 3.3% 101.42 104.42 100.155 2,040,498
Sep 06 2022 100.85 -1.25 -1.22% 102.84 103.10 98.91 2,114,948
Sep 05 2022 102.10 0.00 +0.00% 102.73 104.28 101.16 0
Sep 02 2022 102.10 0.37 0.36% 102.73 104.28 101.16 1,564,060
Your Recent History
NASDAQ
EXPE
Expedia
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221201 15:57:32