Expedia (EXPE)
173.33
+1.38 (0.80%)
Expedia is a global travel technology company that provides an online platform for users to plan and book travel accommodations, including flights, hotels, car rentals, and vacation packages
The company's services cater to both leisure and business travelers, offering a wide range of travel options and enabling customers to compare prices and read reviews. Through its diverse portfolio of brands, Expedia aims to simplify the travel experience by connecting users with various travel providers and offering tools that help in itinerary planning and bookings, ultimately enhancing the overall journey for travelers.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 172.82 | 173.65 | 170.21 | 171.95 | 1,808,322 | 171.95 |
| 1/29/2025 | 171.74 | 171.74 | 168.38 | 171.27 | 1,355,721 | 171.27 |
| 1/28/2025 | 170.28 | 172.87 | 167.76 | 171.77 | 1,498,884 | 171.77 |
| 1/27/2025 | 170.71 | 174.42 | 168.40 | 169.11 | 1,808,533 | 169.11 |
| 1/24/2025 | 176.90 | 177.19 | 169.22 | 171.23 | 2,203,636 | 171.23 |
| 1/23/2025 | 173.46 | 180.77 | 168.16 | 176.89 | 3,728,425 | 176.89 |
| 1/22/2025 | 181.80 | 182.35 | 172.84 | 173.65 | 3,051,949 | 173.65 |
| 1/21/2025 | 189.05 | 189.50 | 178.80 | 181.40 | 2,033,353 | 181.40 |
| 1/17/2025 | 190.00 | 191.10 | 185.66 | 187.28 | 1,909,799 | 187.28 |
| 1/16/2025 | 186.02 | 188.95 | 184.92 | 188.67 | 957,979 | 188.67 |
| 1/15/2025 | 186.52 | 187.13 | 185.51 | 186.52 | 1,278,918 | 186.52 |
| 1/14/2025 | 182.00 | 184.85 | 181.50 | 183.19 | 1,017,496 | 183.19 |
| 1/13/2025 | 179.20 | 181.33 | 177.41 | 181.30 | 1,100,071 | 181.30 |
| 1/10/2025 | 182.26 | 182.26 | 179.33 | 180.20 | 1,488,589 | 180.20 |
| 1/08/2025 | 180.96 | 183.29 | 180.00 | 182.62 | 940,863 | 182.62 |
| 1/07/2025 | 184.65 | 186.94 | 181.06 | 182.33 | 1,165,038 | 182.33 |
| 1/06/2025 | 188.00 | 188.00 | 182.75 | 184.99 | 1,346,383 | 184.99 |
| 1/03/2025 | 185.61 | 187.09 | 184.31 | 186.09 | 902,782 | 186.09 |
| 1/02/2025 | 187.38 | 187.90 | 183.00 | 185.33 | 919,058 | 185.33 |
| 12/31/2024 | 186.49 | 0.00 | 186.49 | 186.33 | 0 | 186.33 |
| 12/30/2024 | 183.00 | 186.85 | 182.62 | 186.49 | 1,568,011 | 186.49 |
| 12/27/2024 | 187.81 | 190.10 | 184.70 | 186.11 | 1,395,052 | 186.11 |
| 12/26/2024 | 189.72 | 190.29 | 188.50 | 190.12 | 879,462 | 190.12 |
| 12/24/2024 | 189.26 | 190.24 | 188.25 | 189.68 | 366,208 | 189.68 |
| 12/23/2024 | 186.24 | 189.47 | 183.38 | 188.84 | 1,461,541 | 188.84 |
| 12/20/2024 | 177.38 | 185.52 | 177.38 | 184.75 | 4,134,831 | 184.75 |
| 12/19/2024 | 179.00 | 180.65 | 176.79 | 179.55 | 952,146 | 179.55 |
| 12/18/2024 | 187.09 | 187.17 | 176.06 | 176.23 | 2,143,756 | 176.23 |
| 12/17/2024 | 181.65 | 182.08 | 179.47 | 180.64 | 1,167,588 | 180.64 |
| 12/16/2024 | 181.38 | 183.95 | 178.01 | 182.59 | 1,157,350 | 182.59 |
| 12/13/2024 | 184.22 | 184.98 | 182.24 | 183.00 | 871,897 | 183.00 |
| 12/12/2024 | 189.72 | 190.63 | 184.47 | 184.56 | 1,235,373 | 184.56 |
| 12/11/2024 | 188.75 | 191.31 | 188.75 | 190.29 | 888,177 | 190.29 |
| 12/10/2024 | 190.91 | 191.94 | 187.71 | 188.41 | 1,062,136 | 188.41 |
| 12/09/2024 | 189.80 | 192.34 | 188.53 | 189.52 | 911,274 | 189.52 |
| 12/06/2024 | 191.08 | 192.00 | 189.48 | 190.72 | 1,131,008 | 190.72 |
| 12/05/2024 | 188.67 | 192.28 | 187.35 | 191.01 | 1,105,284 | 191.01 |
| 12/04/2024 | 182.62 | 188.51 | 182.57 | 188.30 | 930,632 | 188.30 |
| 12/03/2024 | 185.73 | 186.67 | 183.30 | 183.69 | 625,534 | 183.69 |
| 12/02/2024 | 184.72 | 187.40 | 183.12 | 185.01 | 1,162,759 | 185.01 |
| 11/29/2024 | 185.59 | 186.35 | 184.41 | 184.62 | 695,094 | 184.62 |
| 11/27/2024 | 187.73 | 187.74 | 184.61 | 184.92 | 855,949 | 184.92 |
| 11/26/2024 | 184.09 | 186.53 | 183.21 | 186.28 | 991,594 | 186.28 |
| 11/25/2024 | 187.00 | 188.44 | 183.92 | 184.08 | 1,810,521 | 184.08 |
| 11/22/2024 | 184.78 | 186.92 | 184.27 | 184.92 | 1,215,629 | 184.92 |
| 11/21/2024 | 180.00 | 183.80 | 178.42 | 183.51 | 986,718 | 183.51 |
| 11/20/2024 | 177.77 | 179.50 | 176.81 | 179.10 | 1,121,970 | 179.10 |
| 11/19/2024 | 178.02 | 178.41 | 175.62 | 177.06 | 1,116,687 | 177.06 |
| 11/18/2024 | 180.17 | 181.00 | 178.45 | 180.40 | 1,282,777 | 180.40 |
| 11/15/2024 | 180.02 | 181.98 | 177.59 | 181.35 | 2,213,867 | 181.35 |
| 11/14/2024 | 180.50 | 183.66 | 180.50 | 182.26 | 1,198,404 | 182.26 |
| 11/13/2024 | 182.53 | 183.30 | 179.11 | 180.33 | 1,391,086 | 180.33 |
| 11/12/2024 | 181.82 | 185.17 | 179.78 | 182.00 | 1,729,706 | 182.00 |
| 11/11/2024 | 182.63 | 187.62 | 180.02 | 184.32 | 2,037,255 | 184.32 |
| 11/08/2024 | 181.06 | 190.40 | 179.94 | 180.76 | 4,871,476 | 180.76 |
| 11/07/2024 | 171.24 | 174.42 | 170.95 | 174.13 | 2,913,944 | 174.13 |
| 11/06/2024 | 169.16 | 173.61 | 168.45 | 171.85 | 2,347,114 | 171.85 |
| 11/05/2024 | 161.71 | 166.61 | 161.11 | 164.87 | 1,778,779 | 164.87 |
| 11/04/2024 | 159.21 | 161.54 | 158.55 | 161.11 | 1,079,975 | 161.11 |
| 11/01/2024 | 156.38 | 160.13 | 156.02 | 159.40 | 1,212,229 | 159.40 |
| 10/31/2024 | 161.80 | 162.10 | 154.00 | 156.31 | 2,273,105 | 156.31 |