Expedia (EXPE)

Historical Prices For Expedia (EXPE)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	263.93	266.00	260.57	262.42	1,255,393	262.42
12/02/2025	260.00	264.40	255.80	263.70	2,654,007	263.70
12/01/2025	254.50	259.38	253.34	258.95	1,402,275	258.95
11/28/2025	257.73	258.50	254.73	255.69	844,693	255.69
11/26/2025	257.53	259.87	256.60	257.62	1,246,672	257.62
11/25/2025	251.67	258.83	250.51	258.11	3,104,458	258.11
11/24/2025	247.90	252.30	247.49	249.14	2,911,572	249.14
11/21/2025	238.76	248.95	237.69	247.49	4,870,516	247.49
11/20/2025	242.51	243.67	234.34	234.77	1,881,773	234.77
11/19/2025	240.77	244.13	238.02	239.96	2,067,339	239.96
11/18/2025	242.02	247.80	239.78	240.00	3,029,334	239.60
11/17/2025	263.79	266.20	241.50	244.16	5,045,108	243.75
11/14/2025	266.75	267.90	260.36	264.66	2,113,770	264.22
11/13/2025	272.80	279.61	266.19	267.35	2,659,372	266.90
11/12/2025	268.20	277.23	267.08	273.65	2,684,214	273.19
11/11/2025	268.00	269.39	264.15	265.32	2,463,879	264.88
11/10/2025	262.30	270.22	260.58	268.04	3,386,779	267.59
11/07/2025	247.00	264.20	245.77	258.09	7,660,561	257.66
11/06/2025	215.18	222.51	213.15	219.70	4,268,808	219.33
11/05/2025	210.48	215.56	208.44	213.81	1,678,299	213.45
11/04/2025	213.69	216.88	210.39	212.13	1,528,398	211.78
11/03/2025	218.86	219.62	210.01	215.61	1,895,346	215.25
10/31/2025	220.29	222.67	217.31	220.00	1,314,767	219.63
10/30/2025	219.25	224.53	218.04	220.47	1,249,071	220.10
10/29/2025	229.04	229.27	216.27	219.76	1,932,302	219.39
10/28/2025	221.07	226.38	219.30	225.30	1,526,392	224.92
10/27/2025	219.18	223.81	218.95	222.50	1,382,026	222.13
10/24/2025	217.13	220.00	215.09	218.85	1,228,057	218.49
10/23/2025	225.24	228.95	213.55	215.65	2,677,783	215.29
10/22/2025	225.40	227.87	224.12	226.39	1,309,983	226.01
10/21/2025	217.94	227.32	217.94	226.14	1,612,176	225.76
10/20/2025	215.40	219.76	215.40	218.25	989,222	217.89
10/17/2025	213.76	216.59	212.61	214.76	1,617,546	214.40
10/16/2025	218.27	219.58	210.70	213.57	1,846,455	213.21
10/15/2025	224.75	225.29	215.19	218.43	2,547,304	218.07
10/14/2025	213.09	224.56	212.29	223.12	1,453,940	222.75
10/13/2025	212.55	216.87	211.21	215.64	1,497,467	215.28
10/10/2025	215.50	218.02	209.80	210.33	1,305,004	209.98
10/09/2025	214.71	216.99	213.25	216.81	1,206,647	216.45
10/08/2025	217.74	217.74	212.37	212.41	1,170,173	212.06
10/07/2025	223.25	223.46	211.39	216.16	1,809,921	215.80
10/06/2025	220.31	240.98	216.84	223.83	3,741,996	223.46
10/03/2025	218.68	223.28	216.05	219.23	1,801,197	218.87
10/02/2025	218.40	218.40	211.51	217.69	2,065,648	217.33
10/01/2025	214.03	218.71	212.55	217.95	1,954,224	217.59
9/30/2025	220.55	221.69	210.27	213.75	2,587,558	213.39
9/29/2025	224.50	224.97	220.16	220.51	1,605,108	220.14
9/26/2025	216.07	223.94	215.96	222.87	1,155,376	222.50
9/25/2025	214.63	217.46	212.54	215.19	1,585,382	214.83
9/24/2025	222.31	223.27	217.63	217.83	1,327,118	217.47
9/23/2025	222.76	225.43	219.40	221.22	1,482,223	220.85
9/22/2025	222.71	224.21	219.02	223.51	1,842,676	223.14
9/19/2025	223.45	225.10	219.94	222.43	3,559,977	222.06
9/18/2025	226.04	226.99	221.24	221.92	1,682,503	221.55
9/17/2025	224.98	228.18	222.97	225.18	1,186,799	224.81
9/16/2025	227.96	228.71	222.76	224.98	1,506,116	224.60
9/15/2025	222.35	229.00	221.25	228.24	2,897,322	227.86
9/12/2025	221.36	223.22	219.55	222.19	970,091	221.82
9/11/2025	216.23	222.10	215.98	221.36	1,049,880	220.99
9/10/2025	217.19	218.52	212.30	215.49	1,076,096	215.13
9/09/2025	217.11	218.00	215.87	217.70	1,168,470	217.34
9/08/2025	214.87	217.78	214.04	217.20	1,358,815	216.84
9/05/2025	215.92	219.10	211.53	214.95	1,353,228	214.59
9/04/2025	213.46	217.00	212.49	216.52	1,103,665	216.16