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 (%)
Apr 26, 2024 136.25 138.00 135.66 135.70 1,412,722 -0.55(-0.40%)
Apr 25, 2024 134.53 136.94 134.02 136.25 1,501,572 +0.45(+0.33%)
Apr 24, 2024 135.32 139.00 134.46 135.80 1,776,380 +0.78(+0.58%)
Apr 23, 2024 132.53 135.31 132.13 135.02 1,420,076 +3.43(+2.61%)
Apr 22, 2024 129.50 131.63 128.04 131.59 1,418,812 +2.59(+2.01%)
Apr 19, 2024 128.81 129.94 128.03 129.00 1,350,987 +0.70(+0.55%)
Apr 18, 2024 129.51 129.81 127.84 128.30 1,252,276 -0.43(-0.33%)
Apr 17, 2024 130.18 130.87 128.24 128.73 1,332,245 -0.21(-0.16%)
Apr 16, 2024 128.65 130.27 127.99 128.94 1,598,312 +0.29(+0.23%)
Apr 15, 2024 131.50 133.12 128.09 128.65 1,812,664 -1.81(-1.39%)
Apr 12, 2024 131.91 132.98 130.38 130.46 2,126,223 -2.76(-2.07%)
Apr 11, 2024 132.14 134.24 131.57 133.22 1,692,818 +1.82(+1.39%)
Apr 10, 2024 132.14 134.21 130.95 131.40 1,510,931 -1.87(-1.40%)
Apr 09, 2024 132.80 133.36 131.75 133.27 1,108,819 +1.11(+0.84%)
Apr 08, 2024 131.63 133.50 131.52 132.16 1,113,094 +0.37(+0.28%)
Apr 05, 2024 131.05 132.32 130.42 131.79 1,666,805 +1.09(+0.83%)
Apr 04, 2024 131.85 134.40 130.44 130.70 2,758,657 +0.14(+0.11%)
Apr 03, 2024 130.96 132.27 129.55 130.56 2,239,116 -1.13(-0.86%)
Apr 02, 2024 132.06 133.24 130.50 131.69 2,306,232 -1.53(-1.15%)
Apr 01, 2024 137.55 137.73 132.91 133.22 3,621,669 -4.53(-3.29%)
Mar 28, 2024 139.46 138.25 137.59 137.75 2,190,275 -1.24(-0.89%)
Mar 27, 2024 137.88 139.13 136.63 138.99 2,220,610 +2.37(+1.73%)
Mar 26, 2024 138.40 138.88 136.57 136.62 2,524,242 -0.69(-0.50%)
Mar 25, 2024 137.18 138.26 136.78 137.31 1,172,866 +0.47(+0.34%)
Mar 22, 2024 135.68 137.46 135.15 136.84 1,246,283 +0.45(+0.33%)
Mar 21, 2024 138.95 139.00 136.33 136.39 1,681,291 -1.71(-1.24%)
Mar 20, 2024 135.27 138.62 135.07 138.10 1,906,255 +2.54(+1.87%)
Mar 19, 2024 133.18 135.62 132.70 135.56 1,598,413 +2.35(+1.76%)
Mar 18, 2024 133.79 134.79 132.50 133.21 1,688,260 -0.26(-0.19%)
Mar 15, 2024 134.91 135.30 132.51 133.47 3,974,635 -2.27(-1.67%)
Mar 14, 2024 135.70 136.07 134.63 135.74 1,868,829 +0.42(+0.31%)
Mar 13, 2024 134.80 137.22 133.82 135.32 2,091,506 -1.30(-0.95%)
Mar 12, 2024 138.00 138.13 136.53 136.62 1,610,655 -0.31(-0.23%)
Mar 11, 2024 135.17 137.29 135.17 136.93 1,428,107 +1.15(+0.85%)
Mar 08, 2024 133.61 136.07 133.02 135.78 1,859,220 +2.35(+1.76%)
Mar 07, 2024 132.75 133.63 131.41 133.43 1,968,537 +0.93(+0.70%)
Mar 06, 2024 135.09 135.44 132.24 132.50 2,360,993 -1.53(-1.14%)
Mar 05, 2024 134.58 135.74 133.11 134.03 3,340,767 -1.49(-1.10%)
Mar 04, 2024 136.62 137.21 135.17 135.52 2,233,506 -1.32(-0.96%)
Mar 01, 2024 136.30 137.80 136.22 136.84 1,843,238 +0.02(+0.01%)
Feb 29, 2024 136.87 137.90 135.84 136.82 2,411,947 +1.29(+0.95%)
Feb 28, 2024 135.51 137.32 135.33 135.53 1,901,400 -0.71(-0.52%)
Feb 27, 2024 136.25 137.28 135.42 136.24 2,068,999 +1.29(+0.96%)
Feb 26, 2024 136.30 137.12 134.49 134.95 2,680,799 -1.35(-0.99%)
Feb 23, 2024 137.00 138.73 135.01 136.30 3,320,094 -2.80(-2.01%)
Feb 22, 2024 136.00 139.29 135.60 139.10 2,698,749 +4.46(+3.31%)
Feb 21, 2024 134.82 136.19 133.84 134.64 2,019,665 -1.35(-0.99%)
Feb 20, 2024 133.68 136.79 133.44 135.99 2,441,917 +0.74(+0.55%)
Feb 16, 2024 137.94 137.96 134.82 135.25 2,670,364 -3.28(-2.37%)
Feb 15, 2024 136.00 139.72 135.89 138.53 3,709,327 +3.71(+2.75%)
Feb 14, 2024 135.44 136.46 133.88 134.82 3,392,909 -0.02(-0.01%)
Feb 13, 2024 131.39 136.38 130.70 134.84 4,901,423 +1.24(+0.93%)
Feb 12, 2024 132.04 137.30 132.03 133.60 6,859,348 +2.49(+1.90%)
Feb 09, 2024 130.61 132.80 126.05 131.11 18,487,424 -28.36(-17.78%)
Feb 08, 2024 156.50 160.05 154.82 159.47 7,347,833 +5.09(+3.30%)
Feb 07, 2024 155.05 156.77 151.09 154.38 2,298,490 +0.68(+0.44%)
Feb 06, 2024 152.92 154.38 150.63 153.70 1,865,251 +1.99(+1.31%)
Feb 05, 2024 149.95 152.33 147.54 151.71 1,898,053 +0.66(+0.44%)
Feb 02, 2024 150.71 153.39 146.55 151.05 1,969,314 -0.47(-0.31%)
Feb 01, 2024 148.99 151.77 146.77 151.52 1,960,892 +3.19(+2.15%)
Jan 31, 2024 151.15 151.86 147.96 148.33 1,459,895 -3.39(-2.23%)
Jan 30, 2024 153.53 153.80 150.02 151.72 2,014,450 -2.26(-1.47%)
Jan 29, 2024 151.93 154.19 150.44 153.98 1,810,843 +2.05(+1.35%)
Jan 26, 2024 152.60 153.54 151.71 151.93 1,700,997 -0.37(-0.24%)
Jan 25, 2024 150.79 153.57 149.76 152.30 2,112,570 +3.73(+2.51%)
Jan 24, 2024 150.00 150.97 147.85 148.57 1,302,507 +0.07(+0.05%)
Jan 23, 2024 146.62 148.93 145.40 148.50 1,914,469 +2.84(+1.95%)
Jan 22, 2024 149.47 149.90 145.28 145.66 2,509,927 -2.91(-1.96%)
Jan 19, 2024 149.94 149.98 145.31 148.57 2,515,093 -0.39(-0.26%)
Jan 18, 2024 148.83 149.79 146.19 148.96 2,182,052 +1.66(+1.13%)
Jan 17, 2024 146.60 147.81 145.98 147.30 1,657,530 -1.35(-0.91%)
Jan 16, 2024 147.33 149.34 146.71 148.65 1,342,029 +0.04(+0.03%)
Jan 12, 2024 151.22 151.78 148.02 148.61 1,376,284 -2.59(-1.71%)
Jan 11, 2024 151.55 153.09 150.27 151.20 1,621,869 -0.65(-0.43%)
Jan 10, 2024 152.03 154.78 151.35 151.85 1,566,679 -0.88(-0.58%)
Jan 09, 2024 148.61 153.16 148.57 152.73 2,094,597 +3.05(+2.04%)
Jan 08, 2024 147.11 150.47 146.03 149.68 2,332,313 +3.36(+2.30%)
Jan 05, 2024 144.28 147.55 144.28 146.32 1,579,759 +1.50(+1.04%)
Jan 04, 2024 145.99 147.34 144.56 144.82 2,711,789 -0.17(-0.12%)
Jan 03, 2024 146.61 148.47 144.90 144.99 4,108,159 -3.77(-2.53%)
Jan 02, 2024 151.67 152.38 147.24 148.76 2,922,500 -3.03(-2.00%)
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%)
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.