Expedia Group Inc. Common Stockのデータ

Expedia Group Inc. Common Stockの基本情報

名前 Expedia Group Inc. Common Stock
ティッカー EXPE
国 United States
上場年 nan
セクター Consumer Services

Expedia Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 148.88 143.23 146.41 147.84 4303900.0 147.84
2021-02-12 151.7 145.58 148.37 146.51 5379000.0 146.51
2021-02-11 153.26 146.89 149.3 149.91 3365600.0 149.91
2021-02-10 151.86 145.3 145.55 148.9 3428300.0 148.9
2021-02-09 145.91 143.07 144.98 144.48 2613300.0 144.48
2021-02-08 146.32 142.1 142.1 145.42 2523500.0 145.42
2021-02-05 145.67 140.29 143.33 141.4 2058900.0 141.4
2021-02-04 142.92 140.01 141.66 141.91 2080900.0 141.91
2021-02-03 141.15 137.06 137.98 138.48 3341200.0 138.48
2021-02-02 136.78 128.83 129.06 136.13 4934300.0 136.13
2021-02-01 129.6 125.65 126.15 127.3 5913400.0 127.3
2021-01-29 126.34 120.42 124.94 124.1 4601100.0 124.1
2021-01-28 130.16 124.6 126.38 126.74 8107100.0 126.74
2021-01-27 130.49 118.3 128.37 123.21 7235900.0 123.21
2021-01-26 137.59 130.01 137.59 131.5 2984800.0 131.5
2021-01-25 138.55 126.19 135.69 135.99 7253700.0 135.99
2021-01-22 140.33 136.44 139.82 136.52 2697700.0 136.52
2021-01-21 142.88 136.01 142.88 138.88 3168100.0 138.88
2021-01-20 144.1 138.4 141.66 141.75 2293400.0 141.75
2021-01-19 143.69 140.23 142.54 142.82 1809500.0 142.82
2021-01-15 144.35 140.11 144.0 140.69 1669400.0 140.69
2021-01-14 146.41 141.12 141.12 144.17 2665800.0 144.17
2021-01-13 141.09 138.35 140.2 140.61 1966200.0 140.61
2021-01-12 144.05 140.86 142.85 140.95 1519900.0 140.95
2021-01-11 144.5 140.11 140.31 142.96 1474700.0 142.96
2021-01-08 144.75 141.05 143.4 144.02 1484000.0 144.02
2021-01-07 144.67 139.84 144.11 142.29 2173500.0 142.29
2021-01-06 147.55 136.84 138.11 143.42 4559100.0 143.42
2021-01-05 137.94 131.46 131.47 137.14 3487300.0 137.14
2021-01-04 135.87 128.31 134.57 131.37 3472400.0 131.37
2020-12-31 133.69 130.28 132.11 132.4 1459000.0 132.4
2020-12-30 133.05 130.88 132.0 132.12 1231300.0 132.12
2020-12-29 132.29 128.28 128.82 131.3 2180700.0 131.3
2020-12-28 130.3 127.13 127.79 128.48 1651000.0 128.48
2020-12-24 127.43 125.75 126.94 126.96 564100.0 126.96
2020-12-23 128.16 123.17 123.99 126.49 1353600.0 126.49
2020-12-22 126.11 122.5 124.08 123.15 2185600.0 123.15
2020-12-21 124.69 120.15 121.78 123.36 2637400.0 123.36
2020-12-18 127.46 122.4 125.2 125.54 7924100.0 125.54
2020-12-17 125.66 122.34 125.66 124.48 3609800.0 124.48
2020-12-16 126.49 122.82 126.49 124.98 2739700.0 124.98
2020-12-15 126.66 123.36 124.5 126.0 2218400.0 126.0
2020-12-14 125.0 122.2 124.45 123.33 2773800.0 123.33
2020-12-11 129.66 122.74 129.53 123.02 4987900.0 123.02
2020-12-10 134.09 125.69 125.69 130.47 4567900.0 130.47
2020-12-09 132.92 125.75 128.24 128.84 3469300.0 128.84
2020-12-08 127.4 124.05 125.82 126.28 1693300.0 126.28
2020-12-07 128.78 124.62 128.51 126.52 1767200.0 126.52
2020-12-04 128.78 125.25 128.19 128.58 2024400.0 128.58
2020-12-03 129.93 126.7 129.11 127.35 1710700.0 127.35
2020-12-02 129.42 124.49 124.7 127.87 1726800.0 127.87
2020-12-01 128.31 125.17 126.79 126.22 1987200.0 126.22
2020-11-30 125.31 121.36 123.71 124.49 2791100.0 124.49
2020-11-27 125.68 122.46 124.0 123.73 840800.0 123.73
2020-11-25 124.38 121.8 124.25 123.18 1344900.0 123.18
2020-11-24 125.75 122.8 125.7 125.05 2619400.0 125.05
2020-11-23 124.95 120.12 121.18 122.8 2290600.0 122.8
2020-11-20 123.66 119.77 123.45 119.9 2936600.0 119.9
2020-11-19 124.16 120.03 121.61 123.96 2045100.0 123.96
2020-11-18 126.08 122.01 123.1 122.52 1981500.0 122.52
2020-11-17 123.78 121.13 122.58 123.03 1937700.0 123.03
2020-11-16 128.98 122.32 128.77 123.56 3136100.0 123.56
2020-11-13 124.98 118.3 119.1 123.45 3636100.0 123.45
2020-11-12 119.9 115.6 118.3 117.5 3190800.0 117.5
2020-11-11 123.39 118.64 120.3 119.7 3728400.0 119.7
2020-11-10 126.81 119.74 122.28 122.75 7438500.0 122.75
2020-11-09 130.57 119.19 119.2 128.64 19306700.0 128.64
2020-11-06 104.32 100.8 102.0 103.27 1926400.0 103.27
2020-11-05 106.74 100.52 102.01 103.1 4469800.0 103.1
2020-11-04 100.72 97.17 99.24 98.5 3813600.0 98.5
2020-11-03 99.75 95.51 95.95 98.8 2635700.0 98.8
2020-11-02 95.23 92.56 95.05 94.72 2571100.0 94.72
2020-10-30 95.26 92.71 94.88 94.15 2124800.0 94.15
2020-10-29 95.91 90.52 91.19 95.22 1733200.0 95.22
2020-10-28 93.85 90.77 92.8 91.83 2808300.0 91.83
2020-10-27 98.96 94.47 98.96 95.07 1908700.0 95.07
2020-10-26 101.64 96.16 101.56 99.01 2311400.0 99.01
2020-10-23 103.06 100.26 101.0 102.72 2625500.0 102.72
2020-10-22 102.11 92.58 93.05 101.04 4711300.0 101.04
2020-10-21 93.32 91.5 92.56 92.7 1062800.0 92.7
2020-10-20 95.42 92.55 92.92 92.96 2105600.0 92.96
2020-10-19 93.13 91.45 91.87 92.14 2078400.0 92.14
2020-10-16 91.76 89.95 91.06 90.71 2200900.0 90.71
2020-10-15 91.22 87.9 91.15 90.23 3391800.0 90.23
2020-10-14 95.69 92.35 94.57 92.4 2346100.0 92.4
2020-10-13 97.36 93.68 97.36 94.32 1791900.0 94.32
2020-10-12 98.48 96.77 98.01 97.34 1553900.0 97.34
2020-10-09 97.49 95.1 97.22 96.3 1298500.0 96.3
2020-10-08 96.05 93.02 94.06 95.95 1271000.0 95.95
2020-10-07 94.27 92.43 93.73 93.49 1412300.0 93.49
2020-10-06 95.57 91.49 92.89 91.87 2153900.0 91.87
2020-10-05 93.47 90.9 93.1 92.16 1286800.0 92.16
2020-10-02 92.51 88.42 89.22 92.09 1891000.0 92.09
2020-10-01 94.73 91.95 92.55 92.06 2434600.0 92.06
2020-09-30 93.87 90.42 92.3 91.69 2376800.0 91.69
2020-09-29 94.05 91.06 94.04 91.78 2245100.0 91.78
2020-09-28 95.26 91.67 92.99 94.29 2240100.0 94.29
2020-09-25 93.89 90.38 91.04 93.57 2152000.0 93.57
2020-09-24 93.96 89.72 91.23 92.05 1871200.0 92.05
2020-09-23 95.3 91.68 93.38 91.92 1874500.0 91.92
2020-09-22 94.19 90.67 91.94 93.95 2414000.0 93.95
2020-09-21 92.38 89.83 91.17 91.29 3202800.0 91.29
2020-09-18 97.31 92.97 97.31 93.8 3519800.0 93.8
2020-09-17 98.12 94.41 97.23 96.79 2131300.0 96.79
2020-09-16 101.37 97.26 97.75 99.03 2013800.0 99.03
2020-09-15 99.26 96.12 96.84 97.4 1560200.0 97.4
2020-09-14 96.53 94.72 96.14 95.92 2141300.0 95.92
2020-09-11 96.59 92.12 96.25 94.74 3019700.0 94.74
2020-09-10 101.19 97.15 99.08 97.24 2216500.0 97.24
2020-09-09 99.76 96.95 99.36 99.23 2069900.0 99.23
2020-09-08 100.84 97.48 98.26 99.27 1791000.0 99.27
2020-09-04 102.29 97.08 101.12 99.8 3345400.0 99.8
2020-09-03 104.05 99.21 101.72 100.29 3888100.0 100.29
2020-09-02 103.49 99.2 100.46 102.94 3812800.0 102.94
2020-09-01 99.33 96.69 97.6 99.25 1967800.0 99.25
2020-08-31 101.02 98.07 101.02 98.15 2817400.0 98.15
2020-08-28 101.45 97.9 98.73 100.89 3020100.0 100.89
2020-08-27 98.48 95.77 96.1 97.74 2765600.0 97.74
2020-08-26 96.82 94.94 96.0 95.11 2099100.0 95.11
2020-08-25 96.63 93.33 95.59 96.42 2377000.0 96.42
2020-08-24 95.97 91.55 92.15 95.46 4114000.0 95.46
2020-08-21 91.3 87.97 88.23 91.1 2582900.0 91.1
2020-08-20 89.21 86.76 86.97 88.67 1256300.0 88.67
2020-08-19 88.82 87.0 88.14 87.68 2428600.0 87.68
2020-08-18 88.72 86.68 87.16 88.5 1740500.0 88.5
2020-08-17 87.83 85.66 87.37 87.7 1904900.0 87.7
2020-08-14 86.99 85.44 86.56 86.73 1830700.0 86.73
2020-08-13 88.76 86.14 86.95 86.97 1585000.0 86.97
2020-08-12 88.99 85.73 88.35 86.95 1937900.0 86.95
2020-08-11 90.69 87.42 87.6 88.12 4140900.0 88.12
2020-08-10 86.37 83.1 83.11 84.91 2585400.0 84.91
2020-08-07 84.05 80.89 83.48 82.56 3199100.0 82.56
2020-08-06 85.58 81.48 81.81 84.21 3157300.0 84.21
2020-08-05 82.8 80.5 80.96 82.58 2757000.0 82.58
2020-08-04 81.4 79.07 79.86 79.74 4332800.0 79.74
2020-08-03 82.29 79.42 81.1 79.96 3514000.0 79.96
2020-07-31 81.32 76.75 80.83 81.01 10891900.0 81.01
2020-07-30 85.08 81.48 83.91 84.93 2841300.0 84.93
2020-07-29 85.67 82.27 84.01 85.32 1859500.0 85.32
2020-07-28 85.48 83.48 84.19 83.68 1516400.0 83.68
2020-07-27 84.8 80.7 83.4 84.42 2423600.0 84.42
2020-07-24 85.6 83.29 84.86 83.72 2502900.0 83.72
2020-07-23 87.23 83.75 87.1 85.17 2873600.0 85.17
2020-07-22 87.8 85.99 86.88 87.68 2082000.0 87.68
2020-07-21 89.11 86.7 87.72 87.53 1900000.0 87.53
2020-07-20 87.55 84.53 86.09 86.89 1924800.0 86.89
2020-07-17 87.25 85.57 87.21 86.87 1631400.0 86.87
2020-07-16 89.07 86.45 88.45 87.17 2458500.0 87.17
2020-07-15 91.29 86.13 86.26 90.23 5597200.0 90.23
2020-07-14 82.65 80.32 80.83 82.47 2344700.0 82.47
2020-07-13 86.07 81.48 84.45 81.58 3714400.0 81.58
2020-07-10 84.09 80.05 81.04 83.54 4013000.0 83.54
2020-07-09 84.14 79.15 83.94 81.56 5708600.0 81.56
2020-07-08 84.99 81.96 84.81 84.2 4197900.0 84.2
2020-07-07 86.22 83.67 85.87 85.05 2833300.0 85.05
2020-07-06 89.82 83.99 88.59 87.34 4336600.0 87.34
2020-07-02 88.08 83.47 86.48 84.89 2916200.0 84.89
2020-07-01 86.11 82.39 83.21 84.44 3163200.0 84.44
2020-06-30 83.15 80.85 83.15 82.2 3119800.0 82.2
2020-06-29 82.82 75.75 78.01 82.67 4752300.0 82.67
2020-06-26 83.95 77.33 82.99 77.59 8055900.0 77.59
2020-06-25 82.9 79.54 80.79 82.72 3954800.0 82.72
2020-06-24 86.28 78.83 86.27 81.24 6730200.0 81.24
2020-06-23 87.03 83.7 84.87 86.6 3109200.0 86.6
2020-06-22 83.27 80.33 82.68 83.12 2798600.0 83.12
2020-06-19 86.27 81.8 85.69 82.06 4972300.0 82.06
2020-06-18 86.7 83.13 83.62 84.4 2359100.0 84.4
2020-06-17 86.08 83.56 86.03 84.67 3161400.0 84.67
2020-06-16 89.18 83.01 88.23 85.3 3604500.0 85.3
2020-06-15 84.91 78.16 79.34 84.27 3427300.0 84.27
2020-06-12 84.23 79.33 82.51 82.52 3883700.0 82.52
2020-06-11 83.73 77.3 81.78 77.73 6088600.0 77.73
2020-06-10 89.75 83.83 89.36 87.37 5757600.0 87.37
2020-06-09 91.85 88.51 91.12 88.7 4549900.0 88.7
2020-06-08 97.59 92.64 95.3 93.99 4695200.0 93.99
2020-06-05 95.26 91.12 94.54 93.06 6752500.0 93.06
2020-06-04 91.41 87.58 89.77 89.88 3662700.0 89.88
2020-06-03 89.77 86.16 86.18 89.14 6050100.0 89.14
2020-06-02 84.63 82.08 83.25 84.22 3968200.0 84.22
2020-06-01 83.17 78.84 79.5 82.42 3796100.0 82.42
2020-05-29 80.14 76.03 78.66 79.48 6801800.0 79.48
2020-05-28 81.98 78.01 81.81 78.78 6356100.0 78.78
2020-05-27 86.88 80.49 86.18 81.61 7131700.0 81.61
2020-05-26 86.35 82.13 83.35 82.82 6863900.0 82.82
2020-05-22 78.74 74.81 76.96 77.95 3481800.0 77.95
2020-05-21 83.11 75.14 82.59 77.01 11953500.0 77.01
2020-05-20 79.89 76.65 78.51 79.58 5891400.0 79.58
2020-05-19 79.45 76.34 77.36 76.35 4969000.0 76.35
2020-05-18 80.46 70.74 70.74 79.19 12336400.0 79.19
2020-05-15 67.16 62.86 63.72 66.76 2886900.0 66.76
2020-05-14 64.52 58.39 60.55 64.37 3616100.0 64.37
2020-05-13 64.75 60.6 64.64 62.01 4480500.0 62.01
2020-05-12 68.42 64.99 67.83 64.99 3290600.0 64.99
2020-05-11 69.38 67.44 68.53 67.62 1978100.0 67.62
2020-05-08 69.49 66.05 66.57 69.27 2760700.0 69.27
2020-05-07 67.3 65.1 65.1 66.46 2542700.0 66.46
2020-05-06 65.98 63.15 64.79 64.38 2495600.0 64.38
2020-05-05 68.41 63.8 68.41 64.08 5488400.0 64.08
2020-05-04 67.44 62.6 65.0 67.02 3071600.0 67.02
2020-05-01 69.91 66.37 68.14 67.29 3483200.0 67.29
2020-04-30 73.98 68.92 73.74 70.98 4567400.0 70.98
2020-04-29 76.54 74.66 75.7 74.83 4846300.0 74.83
2020-04-28 73.25 70.1 70.89 71.84 3837500.0 71.84
2020-04-27 69.68 66.75 67.36 69.15 4027300.0 69.15
2020-04-24 67.24 63.3 65.27 66.57 4399600.0 66.57
2020-04-23 67.36 61.84 61.84 63.37 8139300.0 63.37
2020-04-22 64.12 60.76 62.5 61.42 5622900.0 61.42
2020-04-21 58.59 55.23 58.09 57.25 3911000.0 57.25
2020-04-20 63.28 59.87 61.68 59.95 4036800.0 59.95
2020-04-17 63.77 61.02 62.05 63.22 4584200.0 63.22
2020-04-16 59.94 55.83 59.61 58.22 5386200.0 58.22
2020-04-15 61.18 57.29 58.66 60.56 3814700.0 60.56
2020-04-14 62.38 59.44 61.37 61.58 4060400.0 61.58
2020-04-13 63.0 58.07 62.39 58.79 3206600.0 58.79
2020-04-09 66.06 61.27 64.04 62.42 5275700.0 62.42
2020-04-08 61.99 57.99 58.75 60.55 5534700.0 60.55
2020-04-07 61.48 54.42 59.88 56.51 6205000.0 56.51
2020-04-06 53.89 51.15 52.39 52.83 5498800.0 52.83
2020-04-03 48.81 46.15 48.04 48.71 3753400.0 48.71
2020-04-02 54.49 46.8 51.0 47.86 4987600.0 47.86
2020-04-01 53.69 50.28 52.86 52.0 4743100.0 52.0
2020-03-31 61.34 55.26 56.33 56.27 4767200.0 56.27
2020-03-30 60.03 54.13 60.01 56.39 5845600.0 56.39
2020-03-27 61.92 57.7 61.92 60.03 4990300.0 60.03
2020-03-26 66.29 60.86 64.66 64.41 5244600.0 64.41
2020-03-25 70.71 59.08 62.1 65.89 5872200.0 65.89
2020-03-24 61.97 53.85 54.32 59.48 4982600.0 59.48
2020-03-23 54.46 46.29 49.2 50.85 6602100.0 50.85
2020-03-20 56.89 45.48 50.4 48.8 7312100.0 48.8
2020-03-19 52.75 43.0 44.59 48.43 8405200.0 48.43
2020-03-18 48.14 40.76 47.02 45.65 7369900.0 45.65
2020-03-17 57.99 49.63 54.27 54.12 7689200.0 54.12
2020-03-16 63.97 53.52 60.0 54.7 5743800.0 54.7
2020-03-13 69.98 58.56 68.6 69.63 9199200.0 69.63
2020-03-12 71.31 64.3 65.99 65.04 6498800.0 65.04
2020-03-11 83.64 75.56 83.24 76.67 6358200.0 76.67
2020-03-10 89.99 82.0 88.47 85.93 3947700.0 85.93
2020-03-09 87.5 82.0 84.4 86.3 4359000.0 86.3
2020-03-06 92.94 87.99 88.26 91.85 4773900.0 91.51
2020-03-05 94.49 90.6 94.29 91.51 4449800.0 91.17
2020-03-04 97.2 93.01 96.22 97.14 3954200.0 96.78
2020-03-03 98.98 93.69 96.47 95.19 3376400.0 94.84
2020-03-02 98.17 93.79 97.72 96.73 4849000.0 96.37
2020-02-28 99.78 95.24 95.83 98.62 5329400.0 98.25
2020-02-27 103.9 94.62 98.57 98.71 6148300.0 98.34
2020-02-26 109.7 100.61 109.4 101.19 5075600.0 100.82
2020-02-25 114.09 107.61 113.79 108.91 3447200.0 108.51
2020-02-24 114.44 110.57 113.17 112.31 4563600.0 111.89
2020-02-21 121.64 119.91 120.5 120.12 2060400.0 119.68
2020-02-20 123.75 121.12 121.2 121.66 2184400.0 121.21
2020-02-19 122.81 119.29 120.98 121.88 3216900.0 121.43
2020-02-18 124.57 120.92 122.07 121.1 3219000.0 120.65