Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Expedia (NQ: EXPE )

135.70 -0.55 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 154.06 155.16 151.35 151.79 1,307,377 -1.49(-0.97%)
Dec 28, 2023 153.01 153.95 152.33 153.28 1,146,714 +0.03(+0.02%)
Dec 27, 2023 153.34 154.04 151.70 153.25 1,420,126 +0.11(+0.07%)
Dec 26, 2023 155.25 155.84 152.85 153.14 1,530,135 -2.17(-1.40%)
Dec 22, 2023 154.88 155.60 153.68 155.31 1,940,267 +0.79(+0.51%)
Dec 21, 2023 150.50 154.58 150.10 154.52 2,590,756 +6.06(+4.08%)
Dec 20, 2023 151.28 154.77 148.27 148.46 2,943,718 -3.06(-2.02%)
Dec 19, 2023 148.48 151.80 148.48 151.52 2,589,006 +3.05(+2.05%)
Dec 18, 2023 146.62 148.68 145.88 148.47 1,857,092 +2.48(+1.70%)
Dec 15, 2023 145.88 147.07 143.87 145.99 4,764,168 -0.84(-0.57%)
Dec 14, 2023 145.78 148.32 145.09 146.83 2,207,268 +1.93(+1.33%)
Dec 13, 2023 144.88 146.30 142.24 144.90 2,191,842 +0.02(+0.01%)
Dec 12, 2023 146.35 147.52 143.39 144.88 1,805,163 -3.46(-2.33%)
Dec 11, 2023 146.00 149.94 145.88 148.34 2,040,805 +2.84(+1.95%)
Dec 08, 2023 142.70 145.83 142.51 145.50 1,748,691 +1.85(+1.29%)
Dec 07, 2023 139.40 143.90 139.09 143.65 2,059,311 +4.65(+3.35%)
Dec 06, 2023 139.90 140.50 138.21 139.00 1,749,801 +0.60(+0.43%)
Dec 05, 2023 138.46 139.46 137.10 138.40 1,419,391 -1.42(-1.02%)
Dec 04, 2023 138.50 141.16 138.46 139.82 1,684,340 +0.51(+0.37%)
Dec 01, 2023 136.05 139.78 136.05 139.31 3,264,750 +3.13(+2.30%)
Nov 30, 2023 136.37 136.79 134.33 136.18 3,584,655 +0.43(+0.32%)
Nov 29, 2023 135.69 138.73 135.36 135.75 7,803,708 +0.33(+0.24%)
Nov 28, 2023 136.11 137.65 134.74 135.42 1,555,800 -0.48(-0.35%)
Nov 27, 2023 135.48 137.35 135.32 135.90 1,370,949 -0.52(-0.38%)
Nov 24, 2023 136.03 137.16 134.82 136.42 723,246 -0.47(-0.34%)
Nov 22, 2023 136.49 138.16 136.21 136.89 1,653,952 +1.42(+1.05%)
Nov 21, 2023 134.04 136.13 133.68 135.47 1,817,116 +0.57(+0.42%)
Nov 20, 2023 135.84 136.77 133.11 134.90 2,472,961 -1.48(-1.09%)
Nov 17, 2023 134.30 137.50 132.07 136.38 4,814,524 +6.56(+5.05%)
Nov 16, 2023 128.08 131.58 127.05 129.82 2,702,594 -0.51(-0.39%)
Nov 15, 2023 124.76 134.37 124.52 130.33 5,690,794 +7.70(+6.28%)
Nov 14, 2023 121.51 123.94 120.92 122.63 2,382,069 +4.15(+3.50%)
Nov 13, 2023 117.99 119.82 117.73 118.48 1,731,474 -0.20(-0.17%)
Nov 10, 2023 113.71 119.08 113.71 118.68 2,768,457 +5.01(+4.41%)
Nov 09, 2023 116.52 118.03 113.43 113.67 2,204,651 -2.89(-2.48%)
Nov 08, 2023 118.03 118.78 116.42 116.56 2,854,149 -1.49(-1.26%)
Nov 07, 2023 111.89 121.17 111.82 118.05 5,569,064 +6.46(+5.79%)
Nov 06, 2023 113.80 115.75 110.77 111.59 3,620,893 -1.12(-0.99%)
Nov 03, 2023 108.00 112.97 107.80 112.71 9,058,574 +17.87(+18.84%)
Nov 02, 2023 95.06 96.30 93.19 94.84 5,074,131 +1.57(+1.68%)
Nov 01, 2023 95.29 95.55 92.48 93.27 2,207,762 -2.02(-2.12%)
Oct 31, 2023 95.26 95.64 94.06 95.29 1,714,744 +0.34(+0.36%)
Oct 30, 2023 94.86 96.08 94.28 94.95 1,922,223 +1.87(+2.01%)
Oct 27, 2023 95.32 96.13 92.97 93.08 1,598,901 -1.96(-2.06%)
Oct 26, 2023 95.97 96.50 93.16 95.04 2,857,013 -0.93(-0.97%)
Oct 25, 2023 95.72 96.75 95.33 95.97 1,378,924 -1.32(-1.36%)
Oct 24, 2023 96.51 97.45 95.82 97.29 1,229,664 +2.06(+2.16%)
Oct 23, 2023 93.53 97.23 92.51 95.23 2,325,432 +1.58(+1.69%)
Oct 20, 2023 95.03 95.22 93.04 93.65 2,719,881 -2.01(-2.10%)
Oct 19, 2023 99.07 99.29 95.27 95.66 2,381,074 -3.25(-3.29%)
Oct 18, 2023 99.64 100.67 98.86 98.91 1,668,451 -2.64(-2.60%)
Oct 17, 2023 99.31 102.22 99.11 101.55 1,385,719 +1.88(+1.89%)
Oct 16, 2023 100.06 101.58 99.29 99.67 1,627,232 +0.51(+0.51%)
Oct 13, 2023 102.49 102.99 98.91 99.16 1,526,242 -3.46(-3.37%)
Oct 12, 2023 103.38 103.98 101.98 102.62 1,364,661 -0.99(-0.96%)
Oct 11, 2023 102.00 103.69 101.22 103.61 1,707,887 +2.12(+2.09%)
Oct 10, 2023 100.59 102.72 100.19 101.49 1,546,672 +1.82(+1.83%)
Oct 09, 2023 98.57 100.40 96.64 99.67 1,637,115 -0.81(-0.81%)
Oct 06, 2023 98.86 101.05 98.47 100.48 1,453,699 +0.58(+0.58%)
Oct 05, 2023 100.56 100.72 98.08 99.90 1,311,133 -0.28(-0.28%)
Oct 04, 2023 99.21 100.61 99.03 100.18 1,722,050 +1.41(+1.43%)
Oct 03, 2023 101.00 101.44 97.94 98.77 2,056,586 -3.28(-3.21%)
Oct 02, 2023 102.71 103.30 101.61 102.05 1,910,413 -1.02(-0.99%)
Sep 29, 2023 103.65 104.70 102.58 103.07 2,228,035 +0.49(+0.48%)
Sep 28, 2023 99.76 103.05 99.69 102.58 1,695,165 +2.33(+2.32%)
Sep 27, 2023 100.26 101.14 99.43 100.25 1,676,229 +0.86(+0.87%)
Sep 26, 2023 99.63 100.81 98.89 99.39 1,667,600 -1.30(-1.29%)
Sep 25, 2023 100.13 100.85 100.01 100.69 1,768,018 -0.18(-0.18%)
Sep 22, 2023 101.96 102.95 100.50 100.87 2,335,315 -1.09(-1.07%)
Sep 21, 2023 102.73 103.14 101.62 101.96 1,805,080 -2.33(-2.23%)
Sep 20, 2023 104.87 105.96 104.20 104.29 1,283,531 -0.29(-0.28%)
Sep 19, 2023 105.41 105.81 103.79 104.58 2,122,270 -1.16(-1.10%)
Sep 18, 2023 106.25 107.07 105.46 105.74 2,266,029 -1.17(-1.09%)
Sep 15, 2023 106.70 109.13 106.08 106.91 5,677,050 -0.02(-0.02%)
Sep 14, 2023 107.72 107.90 104.91 106.93 2,217,057 +0.11(+0.10%)
Sep 13, 2023 108.78 109.77 106.32 106.82 2,488,532 -2.83(-2.58%)
Sep 12, 2023 107.49 110.73 107.49 109.65 1,799,008 +1.16(+1.07%)
Sep 11, 2023 110.78 111.38 108.05 108.49 1,774,610 -1.31(-1.19%)
Sep 08, 2023 105.99 110.30 105.90 109.80 2,622,198 +4.04(+3.82%)
Sep 07, 2023 107.00 107.00 103.53 105.76 3,926,909 -2.65(-2.44%)
Sep 06, 2023 109.19 109.71 105.93 108.41 2,369,093 -1.81(-1.64%)
Sep 05, 2023 109.40 111.47 108.54 110.22 2,004,114 +0.65(+0.59%)
Sep 01, 2023 109.23 109.98 108.22 109.57 1,593,927 +1.18(+1.09%)
Aug 31, 2023 108.97 109.60 108.10 108.39 1,704,223 -0.47(-0.43%)
Aug 30, 2023 109.06 110.63 108.67 108.86 1,646,350 -1.09(-0.99%)
Aug 29, 2023 107.90 110.45 107.89 109.95 1,404,999 +1.78(+1.65%)
Aug 28, 2023 107.43 108.55 107.02 108.17 1,163,496 +1.23(+1.15%)
Aug 25, 2023 106.25 108.11 106.18 106.94 1,894,809 +0.98(+0.92%)
Aug 24, 2023 107.28 108.62 105.91 105.96 2,427,115 -1.63(-1.52%)
Aug 23, 2023 108.59 109.02 107.49 107.59 1,838,961 -1.00(-0.92%)
Aug 22, 2023 108.61 110.15 108.24 108.59 1,429,938 +0.52(+0.48%)
Aug 21, 2023 107.41 108.85 107.23 108.07 1,713,594 +0.86(+0.80%)
Aug 18, 2023 103.35 107.96 103.08 107.21 2,535,375 +1.58(+1.50%)
Aug 17, 2023 108.00 108.00 105.58 105.63 3,045,833 -1.51(-1.41%)
Aug 16, 2023 107.05 108.36 106.81 107.14 1,989,259 -0.29(-0.27%)
Aug 15, 2023 111.98 112.33 106.66 107.43 3,225,388 -4.50(-4.02%)
Aug 14, 2023 111.01 112.06 109.31 111.93 1,795,725 +0.39(+0.35%)
Aug 11, 2023 110.46 112.47 110.46 111.54 2,840,652 -0.13(-0.12%)
Aug 10, 2023 111.01 112.57 110.38 111.67 2,268,589 +1.86(+1.69%)
Aug 09, 2023 110.31 111.97 109.53 109.81 3,155,964 -0.03(-0.03%)
Aug 08, 2023 106.87 110.34 105.57 109.84 3,014,335 +2.35(+2.19%)
Aug 07, 2023 104.06 108.49 104.03 107.49 5,170,672 +4.32(+4.19%)
Aug 04, 2023 101.09 104.23 101.01 103.17 5,802,045 +4.50(+4.56%)
Aug 03, 2023 106.29 109.54 97.27 98.67 13,998,363 -19.33(-16.38%)
Aug 02, 2023 118.89 120.77 116.73 118.00 2,321,849 -2.74(-2.27%)
Aug 01, 2023 121.50 121.50 119.18 120.74 1,389,736 -1.79(-1.46%)
Jul 31, 2023 120.08 122.59 119.91 122.53 1,886,466 +2.44(+2.03%)
Jul 28, 2023 120.53 121.30 119.30 120.09 1,306,798 +1.27(+1.07%)
Jul 27, 2023 120.40 121.61 118.77 118.82 1,491,631 -0.74(-0.62%)
Jul 26, 2023 117.43 119.66 117.22 119.56 1,433,110 +2.13(+1.81%)
Jul 25, 2023 116.83 118.14 116.45 117.43 2,570,853 +0.60(+0.51%)
Jul 24, 2023 118.35 118.51 115.95 116.83 1,773,791 -2.17(-1.82%)
Jul 21, 2023 119.83 120.21 118.69 119.00 1,158,088 +0.13(+0.11%)
Jul 20, 2023 118.27 121.42 118.05 118.87 1,557,253 -0.23(-0.19%)
Jul 19, 2023 120.91 120.91 117.86 119.10 2,255,983 -1.90(-1.57%)
Jul 18, 2023 120.52 122.13 120.12 121.00 2,251,145 -0.14(-0.12%)
Jul 17, 2023 118.06 121.58 117.33 121.14 2,137,779 +2.57(+2.17%)
Jul 14, 2023 119.50 120.00 118.12 118.57 1,743,732 -1.09(-0.91%)
Jul 13, 2023 118.04 120.47 117.50 119.66 2,508,562 +3.62(+3.12%)
Jul 12, 2023 118.69 119.00 115.73 116.04 1,969,785 -0.92(-0.79%)
Jul 11, 2023 115.19 117.84 114.88 116.96 2,644,171 +2.63(+2.30%)
Jul 10, 2023 111.47 114.87 111.25 114.33 2,350,319 +2.45(+2.19%)
Jul 07, 2023 109.31 112.91 109.19 111.88 2,114,493 +2.88(+2.64%)
Jul 06, 2023 109.24 109.86 107.65 109.00 2,350,092 -2.54(-2.28%)
Jul 05, 2023 112.57 113.08 110.58 111.54 1,873,739 -1.25(-1.11%)
Jul 03, 2023 109.43 113.50 109.37 112.79 1,624,950 +3.40(+3.11%)
Jun 30, 2023 108.91 110.30 108.39 109.39 2,195,625 +1.55(+1.44%)
Jun 29, 2023 108.26 108.32 106.64 107.84 2,020,305 -0.49(-0.45%)
Jun 28, 2023 108.33 111.25 107.56 108.33 2,329,900 +0.24(+0.22%)
Jun 27, 2023 105.19 108.53 104.33 108.09 2,561,060 +3.93(+3.77%)
Jun 26, 2023 103.81 106.71 103.63 104.16 1,886,233 -0.63(-0.60%)
Jun 23, 2023 105.25 105.49 103.44 104.79 4,110,595 -2.54(-2.37%)
Jun 22, 2023 105.75 108.20 105.50 107.33 2,659,609 +2.32(+2.21%)
Jun 21, 2023 106.28 106.28 104.70 105.01 2,598,795 -1.91(-1.79%)
Jun 20, 2023 104.97 107.58 104.90 106.92 2,857,271 +1.05(+0.99%)
Jun 16, 2023 107.50 107.73 105.46 105.87 3,791,826 -1.24(-1.16%)
Jun 15, 2023 107.82 107.83 106.02 107.11 3,318,048 +14.63(+15.82%)
May 08, 2023 94.20 96.29 91.91 92.48 2,779,927 -1.06(-1.13%)
May 05, 2023 94.35 97.80 91.93 93.54 7,073,347 +4.37(+4.90%)
May 04, 2023 89.71 90.32 87.94 89.17 4,467,045 -1.40(-1.55%)
May 03, 2023 93.00 93.41 90.20 90.57 2,950,764 -2.67(-2.86%)
May 02, 2023 94.26 94.67 92.17 93.24 2,440,532 -1.18(-1.25%)
May 01, 2023 94.22 95.58 93.64 94.42 2,085,666 +0.46(+0.49%)
Apr 28, 2023 92.32 94.54 92.20 93.96 1,718,639 +1.55(+1.68%)
Apr 27, 2023 91.00 92.55 90.12 92.41 2,581,351 +2.54(+2.83%)
Apr 26, 2023 92.36 93.19 89.68 89.87 2,165,212 -2.24(-2.43%)
Apr 25, 2023 93.49 93.84 92.07 92.11 2,755,463 -2.08(-2.21%)
Apr 24, 2023 94.42 94.42 93.24 94.19 2,133,465 +0.39(+0.42%)
Apr 21, 2023 93.77 93.87 91.55 93.80 1,559,939 -0.22(-0.23%)
Apr 20, 2023 94.38 94.90 93.47 94.02 1,557,073 -1.31(-1.37%)
Apr 19, 2023 94.90 96.14 94.45 95.33 2,744,322 -0.21(-0.22%)
Apr 18, 2023 95.29 96.55 94.86 95.54 2,618,155 +2.16(+2.31%)
Apr 17, 2023 92.51 94.03 92.22 93.38 2,125,677 +1.35(+1.47%)
Apr 14, 2023 90.66 92.08 90.19 92.03 1,737,647 +1.07(+1.18%)
Apr 13, 2023 90.26 91.94 90.10 90.96 1,643,361 +1.62(+1.81%)
Apr 12, 2023 92.32 92.48 89.06 89.34 2,258,790 -2.45(-2.67%)
Apr 11, 2023 90.39 91.96 89.94 91.79 2,428,122 +1.98(+2.20%)
Apr 10, 2023 90.81 92.39 89.72 89.81 2,682,358 -1.89(-2.06%)
Apr 06, 2023 91.88 92.38 90.05 91.70 1,602,954 +0.21(+0.23%)
Apr 05, 2023 93.00 93.14 90.15 91.49 2,154,726 -2.28(-2.43%)
Apr 04, 2023 95.59 95.83 92.96 93.77 1,434,695 -1.30(-1.37%)
Apr 03, 2023 96.54 96.88 94.27 95.07 1,765,761 -1.96(-2.02%)
Mar 31, 2023 97.00 97.45 96.33 97.03 1,995,459 +0.90(+0.94%)
Mar 30, 2023 96.10 97.05 95.67 96.13 2,088,781 +1.10(+1.16%)
Mar 29, 2023 94.94 95.65 94.00 95.03 2,736,626 +1.99(+2.14%)
Mar 28, 2023 91.17 93.19 91.10 93.04 4,317,915 +2.31(+2.55%)
Mar 27, 2023 92.24 92.64 90.45 90.73 2,609,299 +0.19(+0.21%)
Mar 24, 2023 91.26 92.04 89.01 90.54 2,671,414 -2.13(-2.30%)
Mar 23, 2023 94.86 96.00 91.62 92.67 2,208,054 -0.97(-1.04%)
Mar 22, 2023 96.55 97.09 93.56 93.64 2,163,958 -3.11(-3.21%)
Mar 21, 2023 96.54 97.64 96.28 96.75 2,306,021 +2.19(+2.32%)
Mar 20, 2023 93.66 94.85 93.33 94.56 1,894,691 +1.14(+1.22%)
Mar 17, 2023 94.41 95.00 91.85 93.42 3,594,091 -1.70(-1.79%)
Mar 16, 2023 90.83 95.82 90.34 95.12 3,201,397 +3.39(+3.70%)
Mar 15, 2023 91.47 92.47 90.25 91.73 4,001,112 -2.37(-2.52%)
Mar 14, 2023 97.36 99.18 93.34 94.10 3,675,054 -0.90(-0.95%)
Mar 13, 2023 96.45 96.57 93.86 95.00 3,798,552 -3.29(-3.35%)
Mar 10, 2023 100.00 101.92 97.47 98.29 2,650,847 -2.51(-2.49%)
Mar 09, 2023 106.95 107.27 100.67 100.80 2,532,648 -6.43(-6.00%)
Mar 08, 2023 107.35 108.63 106.03 107.23 1,345,106 -0.28(-0.26%)
Mar 07, 2023 108.75 110.64 107.15 107.51 2,381,558 -1.04(-0.96%)
Mar 06, 2023 107.57 110.09 107.56 108.55 1,868,133 +0.94(+0.87%)
Mar 03, 2023 107.09 108.30 105.78 107.61 2,688,442 +1.83(+1.73%)
Mar 02, 2023 104.79 106.96 104.34 105.78 2,205,659 -0.38(-0.36%)
Mar 01, 2023 109.83 110.31 105.78 106.16 2,470,858 -2.81(-2.58%)
Feb 28, 2023 106.74 109.51 106.62 108.97 3,088,948 +2.13(+1.99%)
Feb 27, 2023 105.66 107.98 105.47 106.84 1,843,467 +2.53(+2.43%)
Feb 24, 2023 104.34 106.47 103.52 104.31 1,962,434 -2.60(-2.43%)
Feb 23, 2023 108.38 108.95 105.79 106.91 2,332,419 -1.06(-0.98%)
Feb 22, 2023 107.84 109.56 107.60 107.97 1,725,618 -0.06(-0.06%)
Feb 21, 2023 106.99 109.44 106.95 108.03 2,135,432 -0.93(-0.85%)
Feb 17, 2023 110.45 110.54 106.86 108.96 3,583,452 -2.57(-2.30%)
Feb 16, 2023 113.76 114.88 111.24 111.53 3,249,773 -4.43(-3.82%)
Feb 15, 2023 116.71 118.34 115.23 115.96 3,095,225 +1.01(+0.88%)
Feb 14, 2023 110.75 115.46 109.98 114.95 3,076,119 +3.60(+3.23%)
Feb 13, 2023 108.50 111.95 108.01 111.35 3,479,977 +3.71(+3.45%)
Feb 10, 2023 111.41 112.83 105.71 107.64 9,397,043 -10.07(-8.55%)
Feb 09, 2023 120.81 121.98 117.00 117.71 5,868,199 -1.44(-1.21%)
Feb 08, 2023 119.68 120.91 117.12 119.15 2,076,472 -1.05(-0.87%)
Feb 07, 2023 119.18 120.81 117.44 120.20 2,046,262 +1.13(+0.95%)
Feb 06, 2023 117.46 120.09 116.68 119.07 2,048,510 +0.37(+0.31%)
Feb 03, 2023 118.71 120.99 117.56 118.70 1,961,996 -2.75(-2.26%)
Feb 02, 2023 119.95 124.95 119.09 121.45 3,419,655 +3.55(+3.01%)
Feb 01, 2023 113.95 118.23 113.23 117.90 1,826,132 +3.60(+3.15%)
Jan 31, 2023 115.08 115.36 113.47 114.30 1,730,714 -1.26(-1.09%)
Jan 30, 2023 114.72 116.58 113.77 115.56 2,470,813 -0.62(-0.53%)
Jan 27, 2023 116.27 117.99 115.65 116.18 1,740,160 -0.55(-0.47%)
Jan 26, 2023 117.72 118.63 115.42 116.73 1,809,736 +0.29(+0.25%)
Jan 25, 2023 113.49 116.50 112.31 116.44 2,488,614 +1.27(+1.10%)
Jan 24, 2023 115.32 116.93 114.92 115.17 2,023,809 -0.56(-0.48%)
Jan 23, 2023 111.28 115.99 111.10 115.73 2,510,498 +4.43(+3.98%)
Jan 20, 2023 107.75 111.44 106.77 111.30 2,886,402 +4.23(+3.95%)
Jan 19, 2023 102.90 108.05 102.47 107.07 2,725,408 +3.20(+3.08%)
Jan 18, 2023 108.14 109.43 103.78 103.87 2,823,161 -2.68(-2.52%)
Jan 17, 2023 106.23 107.80 104.80 106.55 2,500,070 +0.46(+0.43%)
Jan 13, 2023 102.86 107.04 102.19 106.09 2,658,499 +3.03(+2.95%)
Jan 12, 2023 100.48 103.75 99.13 103.06 2,667,505 +3.82(+3.84%)
Jan 11, 2023 97.97 100.25 96.86 99.24 2,926,131 +4.60(+4.86%)
Jan 10, 2023 93.73 94.64 92.47 94.64 2,008,301 +0.87(+0.93%)
Jan 09, 2023 94.32 95.44 93.46 93.77 1,910,595 -0.34(-0.36%)
Jan 06, 2023 94.39 94.64 93.15 94.11 2,812,600 +1.11(+1.19%)
Jan 05, 2023 90.14 93.74 90.00 93.00 2,689,035 +2.01(+2.21%)
Jan 04, 2023 88.60 91.53 88.60 90.99 1,882,762 +3.31(+3.78%)
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.