NASDAQ:EXPE
Expedia Stock Price (Quote)
$112.53
+0.99 (+0.89%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $109.90 | $139.00 | Thursday, 9th May 2024 EXPE stock ended at $112.53. This is 0.89% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.88% from a day low at $109.90 to a day high of $113.07. |
| 90 days | $109.90 | $139.89 | |
| 52 weeks | $88.83 | $160.05 |
| Date | Open | High | Low | Close | Volume |
| May 31, 2016 | $112.36 | $112.64 | $109.92 | $111.24 | 2 056 808 |
| May 27, 2016 | $112.00 | $112.65 | $111.51 | $112.29 | 1 076 375 |
| May 26, 2016 | $113.15 | $113.45 | $111.09 | $111.82 | 1 219 106 |
| May 25, 2016 | $113.17 | $114.10 | $112.66 | $113.01 | 1 647 958 |
| May 24, 2016 | $110.77 | $113.69 | $110.38 | $113.17 | 2 333 487 |
| May 23, 2016 | $110.30 | $110.77 | $109.93 | $110.20 | 1 093 809 |
| May 20, 2016 | $108.73 | $111.08 | $108.27 | $110.49 | 2 243 038 |
| May 19, 2016 | $109.49 | $110.43 | $107.76 | $108.56 | 2 110 076 |
| May 18, 2016 | $111.10 | $112.27 | $109.69 | $110.77 | 1 712 377 |
| May 17, 2016 | $111.95 | $113.68 | $111.21 | $111.62 | 1 650 287 |
| May 16, 2016 | $112.50 | $112.70 | $111.35 | $111.92 | 1 737 168 |
| May 13, 2016 | $113.25 | $113.80 | $111.90 | $111.92 | 1 233 360 |
| May 12, 2016 | $113.25 | $113.62 | $111.21 | $112.94 | 1 052 089 |
| May 11, 2016 | $114.60 | $114.91 | $112.58 | $112.65 | 1 100 395 |
| May 10, 2016 | $113.38 | $115.36 | $113.01 | $115.02 | 1 560 257 |
| May 09, 2016 | $113.10 | $114.12 | $111.98 | $112.60 | 1 531 277 |
| May 06, 2016 | $112.00 | $113.33 | $111.55 | $113.16 | 1 812 728 |
| May 05, 2016 | $114.14 | $114.56 | $112.45 | $112.55 | 2 174 302 |
| May 04, 2016 | $113.66 | $115.43 | $112.89 | $114.11 | 3 233 169 |
| May 03, 2016 | $115.16 | $116.79 | $114.40 | $115.97 | 2 646 506 |
| May 02, 2016 | $115.76 | $116.99 | $113.87 | $116.52 | 3 586 026 |
| Apr 29, 2016 | $116.84 | $118.00 | $113.77 | $115.77 | 8 365 656 |
| Apr 28, 2016 | $107.55 | $110.79 | $106.83 | $106.99 | 5 746 339 |
| Apr 27, 2016 | $106.03 | $107.94 | $105.36 | $107.77 | 3 164 091 |
| Apr 26, 2016 | $106.68 | $106.91 | $105.76 | $106.64 | 1 300 269 |
