Expedia (EXPE)

Historical Prices For Expedia (EXPE)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	165.56	169.20	165.20	167.85	1,915,621	167.85
4/01/2025	166.42	168.03	162.67	167.70	2,324,609	167.70
3/31/2025	165.43	168.44	160.76	168.10	2,405,313	168.10
3/28/2025	167.89	170.49	165.70	168.10	1,807,183	168.10
3/27/2025	172.34	172.63	165.06	169.07	2,219,283	169.07
3/26/2025	176.98	178.50	172.38	173.43	1,579,319	173.43
3/25/2025	178.43	179.70	174.31	176.86	1,820,575	176.86
3/24/2025	177.56	178.56	174.59	178.29	1,980,755	178.29
3/21/2025	172.15	174.40	170.06	173.81	4,416,782	173.81
3/20/2025	170.81	176.28	170.81	173.09	2,404,727	173.09
3/19/2025	165.38	174.99	165.38	172.48	2,219,896	172.48
3/18/2025	166.51	169.24	164.14	165.16	1,869,782	165.16
3/17/2025	164.29	167.80	162.82	166.36	1,974,090	166.36
3/14/2025	160.50	163.10	159.25	162.11	1,879,466	162.11
3/13/2025	162.02	163.13	156.57	157.07	2,167,038	157.07
3/12/2025	166.19	166.19	159.60	162.52	2,589,977	162.52
3/11/2025	171.86	171.86	159.45	163.75	6,657,078	163.75
3/10/2025	180.82	180.81	173.80	176.60	1,900,540	176.60
3/07/2025	185.54	186.06	179.17	184.33	2,258,922	184.33
3/06/2025	186.67	189.62	183.33	184.07	1,629,511	184.07
3/05/2025	189.70	192.23	187.77	190.99	1,429,197	190.59
3/04/2025	190.84	192.55	183.55	188.70	3,047,954	188.31
3/03/2025	198.48	199.99	192.31	193.50	2,080,535	193.09
2/28/2025	193.75	197.98	192.80	197.96	1,686,461	197.54
2/27/2025	199.73	201.00	193.31	193.55	1,443,075	193.15
2/26/2025	202.00	204.15	198.15	199.54	1,520,528	199.12
2/25/2025	199.99	201.50	196.36	199.76	2,494,829	199.34
2/24/2025	198.76	200.78	195.32	199.97	2,624,549	199.55
2/21/2025	206.77	207.42	192.87	196.81	2,559,631	196.40
2/20/2025	206.00	206.78	201.05	205.14	1,463,637	204.71
2/19/2025	203.71	207.27	200.35	206.52	1,940,300	206.09
2/18/2025	200.59	204.30	200.14	204.21	1,564,135	203.78
2/14/2025	205.00	205.05	201.17	202.38	1,312,657	201.96
2/13/2025	204.00	204.03	200.82	203.20	1,705,963	202.77
2/12/2025	197.55	203.79	195.99	202.61	2,162,028	202.19
2/11/2025	200.82	202.52	195.40	197.19	3,608,958	196.78
2/10/2025	204.50	207.73	200.05	203.00	3,185,973	202.57
2/07/2025	194.72	205.12	194.06	202.37	9,391,062	201.95
2/06/2025	169.64	175.41	169.59	172.57	3,882,012	172.21
2/05/2025	170.60	172.34	168.00	169.73	1,686,917	169.38
2/04/2025	169.36	170.28	167.37	168.47	1,661,787	168.12
2/03/2025	165.22	171.57	165.22	169.62	1,767,300	169.26
1/31/2025	171.67	173.38	170.11	170.95	1,701,236	170.59
1/30/2025	172.82	173.65	170.21	171.95	1,808,322	171.59
1/29/2025	171.74	171.74	168.38	171.27	1,355,721	170.91
1/28/2025	170.28	172.87	167.76	171.77	1,498,884	171.41
1/27/2025	170.71	174.42	168.40	169.11	1,808,533	168.76
1/24/2025	176.90	177.19	169.22	171.23	2,203,636	170.87
1/23/2025	173.46	180.77	168.16	176.89	3,728,425	176.52
1/22/2025	181.80	182.35	172.84	173.65	3,051,949	173.29
1/21/2025	189.05	189.50	178.80	181.40	2,033,353	181.02
1/17/2025	190.00	191.10	185.66	187.28	1,909,799	186.89
1/16/2025	186.02	188.95	184.92	188.67	957,979	188.28
1/15/2025	186.52	187.13	185.51	186.52	1,278,918	186.13
1/14/2025	182.00	184.85	181.50	183.19	1,017,496	182.81
1/13/2025	179.20	181.33	177.41	181.30	1,100,071	180.92
1/10/2025	182.26	182.26	179.33	180.20	1,488,589	179.82
1/08/2025	180.96	183.29	180.00	182.62	940,863	182.24
1/07/2025	184.65	186.94	181.06	182.33	1,165,038	181.95
1/06/2025	188.00	188.00	182.75	184.99	1,346,383	184.60
1/03/2025	185.61	187.09	184.31	186.09	902,782	185.70