MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EXPE — Expedia Group, Inc. Common Stock
NasdaqExpedia Group, Inc. Common Stock
$265.00
+2.33(+0.89%)
- O
- 265.44
- H
- 269.05
- L
- 261.27
- V
- 1.42M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$265.00
Period Return+73.28%
Period High$342.00
Period Low$144.69
Avg Daily Volume1.98M
Total Trading Days365
EXPE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $265.44 | $269.05 | $261.27 | $265.00 | +$2.33 | +0.89% | 1,423,572 | $265.40 | $261.27 $269.05 |
| Oct 1, 2026 | $264.65 | $268.62 | $260.50 | $262.67 | $-0.69 | -0.26% | 1,442,293 | $263.22 | $260.50 $268.62 |
| Sep 30, 2026 | $264.50 | $268.78 | $262.61 | $263.36 | $-2.97 | -1.12% | 2,410,796 | $264.88 | $262.61 $268.78 |
| Sep 29, 2026 | $264.02 | $267.01 | $255.07 | $266.33 | +$2.10 | +0.79% | 2,722,915 | $262.94 | $255.07 $267.01 |
| Sep 28, 2026 | $260.01 | $266.65 | $257.22 | $264.23 | +$0.06 | +0.02% | 1,810,556 | $263.64 | $257.22 $266.65 |
| Sep 25, 2026 | $262.15 | $269.26 | $261.05 | $264.17 | +$2.42 | +0.92% | 2,063,696 | $265.52 | $261.05 $269.26 |
| Sep 24, 2026 | $260.55 | $268.14 | $256.50 | $261.75 | +$2.71 | +1.05% | 2,276,291 | $261.48 | $256.50 $268.14 |
| Sep 23, 2026 | $278.00 | $278.00 | $257.69 | $259.04 | $-21.66 | -7.72% | 5,104,310 | $262.19 | $257.69 $278.00 |
| Sep 22, 2026 | $285.25 | $287.12 | $263.18 | $280.70 | $-0.32 | -0.11% | 6,271,127 | $273.92 | $263.18 $287.12 |
| Sep 21, 2026 | $279.29 | $283.65 | $278.43 | $281.02 | +$1.67 | +0.60% | 1,705,269 | $281.31 | $278.43 $283.65 |
| Sep 18, 2026 | $284.44 | $287.49 | $276.68 | $279.35 | $-5.20 | -1.83% | 3,348,879 | $279.58 | $276.68 $287.49 |
| Sep 17, 2026 | $289.86 | $292.39 | $280.85 | $284.55 | $-2.42 | -0.84% | 1,661,485 | $283.79 | $280.85 $292.39 |
| Sep 16, 2026 | $290.28 | $291.77 | $286.37 | $286.97 | $-6.11 | -2.08% | 1,956,075 | $288.16 | $286.37 $291.77 |
| Sep 15, 2026 | $284.76 | $294.84 | $284.73 | $293.08 | +$5.22 | +1.81% | 2,061,014 | $291.41 | $284.73 $294.84 |
| Sep 14, 2026 | $284.60 | $292.92 | $281.81 | $287.86 | +$7.03 | +2.50% | 1,722,110 | $286.58 | $281.81 $292.92 |
| Sep 11, 2026 | $280.50 | $282.65 | $275.27 | $280.83 | +$3.95 | +1.43% | 1,365,849 | $279.62 | $275.27 $282.65 |
| Sep 10, 2026 | $269.60 | $283.72 | $267.82 | $276.88 | +$4.28 | +1.57% | 1,802,020 | $278.57 | $267.82 $283.72 |
| Sep 9, 2026 | $266.40 | $274.37 | $261.43 | $272.60 | $-1.95 | -0.71% | 2,693,298 | $270.85 | $261.43 $274.37 |
| Sep 8, 2026 | $296.50 | $296.50 | $271.66 | $274.55 | $-23.49 | -7.88% | 3,442,188 | $278.31 | $271.66 $296.50 |
| Sep 4, 2026 | $302.21 | $303.00 | $295.71 | $298.04 | $-5.10 | -1.68% | 1,845,845 | $298.68 | $295.71 $303.00 |
| Sep 3, 2026 | $310.22 | $314.13 | $301.88 | $303.14 | $-4.92 | -1.60% | 1,608,603 | $304.64 | $301.88 $314.13 |
| Sep 2, 2026 | $306.67 | $314.75 | $305.05 | $308.06 | +$3.83 | +1.26% | 1,519,902 | $308.77 | $305.05 $314.75 |
| Sep 1, 2026 | $313.25 | $315.35 | $302.79 | $304.23 | $-12.89 | -4.06% | 2,341,317 | $307.64 | $302.79 $315.35 |
| Aug 31, 2026 | $325.24 | $327.46 | $316.82 | $317.12 | $-12.32 | -3.74% | 1,345,548 | $318.59 | $316.82 $327.46 |
| Aug 28, 2026 | $319.39 | $329.72 | $316.26 | $329.44 | +$10.52 | +3.30% | 969,429 | $327.25 | $316.26 $329.72 |
| Aug 27, 2026 | $333.37 | $333.37 | $315.39 | $318.92 | $-14.52 | -4.35% | 1,682,825 | $322.38 | $315.39 $333.37 |
| Aug 26, 2026 | $339.00 | $342.00 | $333.22 | $333.44 | $-4.53 | -1.34% | 1,186,857 | $335.78 | $333.22 $342.00 |
| Aug 25, 2026 | $337.00 | $340.49 | $333.17 | $337.97 | $-1.16 | -0.34% | 976,077 | $336.88 | $333.17 $340.49 |
| Aug 24, 2026 | $323.55 | $341.09 | $323.55 | $339.13 | +$17.50 | +5.44% | 1,564,123 | $336.81 | $323.55 $341.09 |
| Aug 21, 2026 | $328.45 | $328.99 | $320.67 | $321.63 | $-2.54 | -0.78% | 1,361,803 | $322.66 | $320.67 $328.99 |