Historical Data for Expedia Group Inc. (EXPE)

$ 52.83   4.12 (+8.46%) Volume: 5.5m 4:00 PM EDT 6-Apr-2020
After Hours:  $ 52.03   -0.80 (-1.51%) Volume: 111.3k 7:53 PM EDT 6-Apr-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/06/20 52.39 53.89 51.15 52.83 5.48m 4.12 8.46% 52.83 287.62m 50,787
04/03/20 48.04 48.81 46.145 48.71 3.75m 0.85 1.78% 48.71 178.98m 39,290
04/02/20 51.00 54.49 46.80 47.86 4.99m -4.14 -7.96% 47.86 247.99m 53,026
04/01/20 52.86 53.69 50.28 52.00 4.74m -4.27 -7.59% 52.00 245.27m 50,740
03/31/20 56.33 61.3424 55.26 56.27 4.77m -0.12 -0.21% 56.27 271.96m 50,531
03/30/20 60.01 60.03 54.125 56.39 5.85m -3.64 -6.06% 56.39 325.38m 48,210
03/27/20 61.92 61.92 57.695 60.03 4.99m -4.38 -6.80% 60.03 297.33m 49,822
03/26/20 64.66 66.29 60.86 64.41 5.25m -1.48 -2.25% 64.41 336.05m 54,193
03/25/20 62.10 70.71 59.08 65.89 5.87m 6.41 10.78% 65.89 385.97m 65,897
03/24/20 54.32 61.97 53.845 59.48 4.98m 8.63 16.97% 59.48 290.08m 56,049
03/23/20 49.20 54.46 46.29 50.85 6.6m 2.05 4.20% 50.85 332.04m 70,318
03/20/20 50.40 56.885 45.48 48.80 7.31m 0.37 0.76% 48.80 370.34m 67,546
03/19/20 44.59 52.75 43.00 48.43 8.41m 2.78 6.09% 48.43 410.9m 74,181
03/18/20 47.02 48.14 40.76 45.65 7.37m -8.47 -15.65% 45.65 331.95m 63,714
03/17/20 54.265 57.99 49.63 54.12 7.69m -0.58 -1.06% 54.12 411.33m 67,678
03/16/20 60.00 63.97 53.52 54.70 5.74m -14.93 -21.44% 54.70 337.9m 59,756
03/13/20 68.60 69.98 58.56 69.63 9.2m 4.59 7.06% 69.63 591.91m 69,368
03/12/20 65.99 71.3136 64.30 65.04 6.5m -11.63 -15.17% 65.04 432.64m 65,721
03/11/20 83.24 83.64 75.56 76.67 6.36m -9.26 -10.78% 76.67 498.25m 52,250
03/10/20 88.47 89.99 82.00 85.93 3.95m -0.37 -0.43% 85.93 336.52m 45,820
03/09/20 84.40 87.50 82.00 86.30 4.36m -5.21 -5.69% 86.30 374.28m 55,347
03/06/20 88.26 92.94 87.99 91.85 4.77m 0.338741 0.37% 91.51 435.7m 45,219