Historical Data for Expedia Group Inc. (EXPE)

$ 87.34   2.45 (+2.89%) Volume: 4.33m 4:00 PM EDT Jul 6, 2020
After Hours:  $ 87.34 0.00 (0.00%) Volume: 21.72k 4:24 PM EDT Jul 6, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/06/20 88.59 89.80 83.99 87.34 4.33m 2.45 2.89% 87.34 375.02m 46,428
07/02/20 86.48 88.08 83.47 84.89 2.92m 0.45 0.53% 84.89 249.07m 33,913
07/01/20 83.21 86.11 82.39 84.44 3.16m 2.24 2.73% 84.44 267.46m 39,732
06/30/20 83.15 83.15 80.851 82.20 3.12m -0.47 -0.57% 82.20 256.41m 39,874
06/29/20 78.01 82.82 75.75 82.67 4.75m 5.08 6.55% 82.67 380.33m 50,256
06/26/20 82.99 83.95 77.33 77.59 8.06m -5.13 -6.20% 77.59 639.41m 51,785
06/25/20 80.79 82.90 79.5423 82.72 3.95m 1.48 1.82% 82.72 321.86m 44,123
06/24/20 86.27 86.28 78.83 81.24 6.73m -5.36 -6.19% 81.24 546.28m 66,795
06/23/20 84.87 87.03 83.70 86.60 3.11m 3.48 4.19% 86.60 266.33m 30,529
06/22/20 82.68 83.27 80.33 83.12 2.8m 1.06 1.29% 83.12 229.79m 29,174
06/19/20 85.69 86.265 81.80 82.06 4.97m -2.34 -2.77% 82.06 413.23m 34,153
06/18/20 83.62 86.70 83.13 84.40 2.36m -0.27 -0.32% 84.40 200.08m 27,192
06/17/20 86.03 86.08 83.564 84.67 3.16m -0.63 -0.74% 84.67 268.03m 32,362
06/16/20 88.23 89.18 83.01 85.30 3.61m 1.03 1.22% 85.30 310.09m 41,305
06/15/20 79.34 84.91 78.16 84.27 3.43m 1.75 2.12% 84.27 283.29m 44,118
06/12/20 82.51 84.2293 79.325 82.52 3.88m 4.79 6.16% 82.52 316.66m 45,126
06/11/20 81.78 83.73 77.30 77.73 6.09m -9.64 -11.03% 77.73 487.3m 65,579
06/10/20 89.36 89.75 83.83 87.37 5.76m -1.33 -1.50% 87.37 501.07m 59,804
06/09/20 91.12 91.85 88.51 88.70 4.55m -5.29 -5.63% 88.70 408.14m 51,189
06/08/20 95.30 97.59 92.64 93.99 4.7m 0.93 1.00% 93.99 443.43m 50,253