Expedia Stock Price (Quote) NASDAQ:EXPE
$94.83 ( -1.20% ) Thursday, 30th Jun 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $90.37 | $135.42 | Thursday, 30th Jun 2022 EXPE stock ended at $94.83. This is 1.2% less than the trading day before Wednesday, 29th Jun 2022. During the day the stock fluctuated 5.23% from a day low at $90.37 to a day high of $95.10. |
90 days | $90.37 | $200.34 | |
52 weeks | $90.37 | $217.72 |
Historical Expedia prices
Date | Open | High | Low | Close | Volume |
2022-06-30 | $94.65 | $95.10 | $90.37 | $94.83 | 4 478 180 |
2022-06-29 | $97.98 | $97.98 | $94.09 | $95.98 | 3 818 179 |
2022-06-28 | $103.60 | $106.58 | $97.83 | $97.87 | 2 918 152 |
2022-06-27 | $102.94 | $104.01 | $100.25 | $101.20 | 2 413 037 |
2022-06-24 | $95.01 | $102.40 | $94.25 | $102.34 | 4 261 826 |
2022-06-23 | $96.80 | $97.38 | $92.22 | $94.02 | 4 380 735 |
2022-06-22 | $97.25 | $99.24 | $96.72 | $97.14 | 2 949 588 |
2022-06-21 | $101.26 | $103.08 | $98.52 | $98.78 | 2 186 766 |
2022-06-17 | $97.91 | $101.60 | $96.90 | $100.37 | 4 725 967 |
2022-06-16 | $99.80 | $100.00 | $95.65 | $96.33 | 4 103 480 |
2022-06-15 | $102.83 | $105.68 | $101.42 | $104.41 | 4 437 872 |
2022-06-14 | $106.72 | $107.52 | $100.01 | $101.93 | 5 030 852 |
2022-06-13 | $110.11 | $111.70 | $105.66 | $106.26 | 3 855 993 |
2022-06-10 | $119.61 | $120.14 | $114.04 | $115.16 | 4 076 242 |
2022-06-09 | $129.30 | $129.70 | $121.99 | $121.99 | 3 226 434 |
2022-06-08 | $131.28 | $131.80 | $128.79 | $129.47 | 1 908 149 |
2022-06-07 | $131.46 | $133.50 | $129.88 | $131.15 | 2 451 656 |
2022-06-06 | $133.31 | $134.91 | $131.86 | $133.35 | 1 833 967 |
2022-06-03 | $130.80 | $135.42 | $130.80 | $131.66 | 2 426 249 |
2022-06-02 | $127.05 | $135.09 | $126.76 | $133.78 | 2 689 515 |
2022-06-01 | $129.77 | $130.53 | $124.70 | $126.23 | 3 401 663 |
2022-05-31 | $129.37 | $130.26 | $126.85 | $129.33 | 3 030 268 |
2022-05-27 | $130.90 | $132.84 | $129.51 | $130.97 | 2 678 585 |
2022-05-26 | $124.08 | $132.42 | $123.92 | $130.29 | 3 387 639 |
2022-05-25 | $116.61 | $124.49 | $115.76 | $123.73 | 3 507 695 |
2022-05-24 | $121.94 | $121.94 | $115.92 | $116.76 | 2 743 227 |
2022-05-23 | $126.37 | $126.37 | $120.51 | $121.63 | 3 097 426 |
2022-05-20 | $127.17 | $128.39 | $121.33 | $124.59 | 3 620 782 |
2022-05-19 | $121.04 | $128.53 | $119.05 | $126.57 | 5 655 472 |
2022-05-18 | $122.92 | $124.82 | $119.67 | $120.15 | 4 451 546 |
2022-05-17 | $126.92 | $128.17 | $121.50 | $122.83 | 7 653 603 |
2022-05-16 | $129.94 | $130.20 | $122.86 | $123.85 | 4 755 438 |
2022-05-13 | $131.59 | $133.23 | $129.91 | $131.78 | 3 071 169 |
2022-05-12 | $132.68 | $135.16 | $126.04 | $128.34 | 4 146 904 |
2022-05-11 | $132.22 | $137.36 | $129.68 | $133.22 | 4 342 172 |
2022-05-10 | $131.14 | $135.33 | $127.18 | $132.34 | 5 460 475 |
2022-05-09 | $129.17 | $133.09 | $126.85 | $127.79 | 5 868 322 |
2022-05-06 | $139.88 | $139.88 | $131.43 | $132.33 | 5 270 199 |
2022-05-05 | $147.47 | $147.53 | $135.00 | $139.50 | 7 702 803 |
2022-05-04 | $148.99 | $150.67 | $142.81 | $149.56 | 8 051 529 |
2022-05-03 | $168.40 | $169.17 | $145.80 | $150.31 | 16 028 340 |
2022-05-02 | $174.88 | $178.02 | $169.26 | $174.81 | 5 505 490 |
2022-04-29 | $181.77 | $183.30 | $173.61 | $174.75 | 2 649 971 |
2022-04-28 | $182.64 | $186.57 | $180.22 | $183.40 | 2 177 113 |
2022-04-27 | $180.69 | $186.62 | $180.00 | $182.52 | 2 437 368 |
2022-04-26 | $184.18 | $186.25 | $178.57 | $178.58 | 1 999 004 |
2022-04-25 | $180.72 | $187.83 | $179.57 | $186.77 | 2 086 886 |
2022-04-22 | $182.77 | $185.25 | $180.56 | $181.65 | 1 176 198 |
2022-04-21 | $193.30 | $196.78 | $182.52 | $183.39 | 2 899 400 |
2022-04-20 | $187.44 | $190.17 | $184.07 | $185.87 | 1 475 900 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.