Expedia

EXPE
🏛️ usa →
222.87
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 180.41 183.36 179.37 180.72 1.1M
2021-12-30 180.97 184.05 180.16 181.47 1.3M
2021-12-29 179.85 181.99 179.13 180.97 1.0M
2021-12-28 181.95 182.84 179.53 180.80 1.1M
2021-12-27 181.26 183.24 178.64 182.25 1.1M
2021-12-23 183.71 185.64 180.22 183.78 1.5M
2021-12-22 176.28 183.81 175.19 182.42 3.0M
2021-12-21 164.14 178.62 164.08 177.27 5.2M
2021-12-20 155.00 162.75 154.01 162.43 2.4M
2021-12-17 152.22 161.50 151.70 159.31 3.8M
2021-12-16 157.76 158.87 153.27 154.43 2.6M
2021-12-15 158.00 158.01 150.84 157.63 2.9M
2021-12-14 158.79 161.52 157.50 158.26 1.9M
2021-12-13 164.55 165.00 158.56 161.00 3.1M
2021-12-10 170.07 170.87 165.10 166.95 2.0M
2021-12-09 169.25 172.65 168.74 169.75 1.5M
2021-12-08 171.37 174.60 168.05 172.39 3.1M
2021-12-07 168.65 170.70 165.31 166.57 2.5M
2021-12-06 159.10 169.56 157.59 166.07 3.1M
2021-12-03 160.61 162.00 153.04 155.58 2.6M
2021-12-02 156.46 163.44 154.65 161.28 2.8M
2021-12-01 165.00 165.87 153.90 155.66 3.3M
2021-11-30 162.06 164.91 159.68 161.09 3.4M
2021-11-29 165.87 169.17 162.66 166.50 3.6M
2021-11-26 161.00 162.50 155.59 159.80 7.0M
2021-11-24 176.96 179.25 174.84 176.54 1.2M
2021-11-23 173.57 178.43 173.57 177.97 2.0M
2021-11-22 175.99 176.66 172.00 173.24 1.5M
2021-11-19 173.61 176.65 170.82 175.16 2.4M
2021-11-18 178.00 179.80 173.00 176.58 1.8M
2021-11-17 174.42 178.28 173.05 177.59 2.1M
2021-11-16 177.36 177.39 174.23 175.49 2.4M
2021-11-15 179.16 179.19 176.50 177.61 1.9M
2021-11-12 183.41 183.44 178.00 178.91 2.2M
2021-11-11 185.07 186.60 182.04 182.58 1.7M
2021-11-10 186.39 191.83 184.01 185.67 3.1M
2021-11-09 187.60 189.67 184.57 188.00 4.1M
2021-11-08 183.38 191.85 183.35 188.43 7.0M
2021-11-05 179.29 184.21 172.21 182.17 11.4M
2021-11-04 166.00 166.74 156.27 157.55 5.0M
2021-11-03 160.40 162.64 159.61 162.25 2.1M
2021-11-02 164.07 164.83 159.52 159.84 2.4M
2021-11-01 165.79 168.85 164.77 167.23 1.5M
2021-10-29 163.93 164.78 159.80 164.41 1.8M
2021-10-28 163.90 166.13 162.88 164.26 1.2M
2021-10-27 163.00 164.97 161.91 164.14 1.3M
2021-10-26 162.96 164.16 161.34 162.75 1.3M
2021-10-25 161.33 162.77 159.01 161.44 1.2M
2021-10-22 162.27 163.82 160.24 161.67 1.5M
2021-10-21 163.26 164.93 161.56 162.75 2.4M
2021-10-20 166.28 166.51 161.29 163.73 2.8M
2021-10-19 169.86 170.61 165.96 166.20 1.8M
2021-10-18 170.81 171.88 169.19 169.92 1.3M
2021-10-15 171.00 174.85 170.23 171.99 2.1M
2021-10-14 169.68 170.70 168.32 168.89 1.0M
2021-10-13 169.27 169.71 165.91 168.51 1.0M
2021-10-12 168.76 170.76 167.80 169.55 1.0M
2021-10-11 170.36 171.79 168.42 168.51 0.9M
2021-10-08 173.49 174.00 169.64 169.98 1.3M
2021-10-07 171.72 173.93 170.71 172.30 1.5M
2021-10-06 167.04 171.37 166.30 170.21 1.6M
2021-10-05 171.74 172.00 168.10 169.10 1.7M
2021-10-04 169.60 172.23 168.01 170.79 1.9M
2021-10-01 169.30 174.73 168.40 169.79 2.9M
2021-09-30 166.35 166.70 163.66 163.90 1.5M
2021-09-29 169.05 170.24 166.08 166.27 1.6M
2021-09-28 168.00 169.84 167.11 168.78 2.4M
2021-09-27 172.86 175.37 169.19 169.65 3.3M
2021-09-24 166.84 172.55 166.01 171.99 3.4M
2021-09-23 160.00 167.12 159.61 166.84 3.6M
2021-09-22 154.05 159.98 154.05 158.95 2.6M
2021-09-21 154.79 155.53 151.41 152.95 1.9M
2021-09-20 151.61 154.63 150.39 153.59 2.5M
2021-09-17 150.70 153.57 150.53 152.28 4.1M
2021-09-16 151.30 152.78 149.09 150.17 2.3M
2021-09-15 149.73 151.41 148.22 151.32 1.9M
2021-09-14 148.77 150.78 147.41 150.60 2.0M
2021-09-13 148.04 149.23 143.56 148.79 2.4M
2021-09-10 147.47 147.70 144.77 145.39 1.5M
2021-09-09 146.03 149.61 145.18 146.74 2.0M
2021-09-08 146.90 148.49 144.32 145.67 2.2M
2021-09-07 142.68 147.94 142.50 147.49 2.0M
2021-09-03 142.90 144.55 141.80 142.64 1.4M
2021-09-02 146.93 147.54 143.38 143.77 2.1M
2021-09-01 146.00 148.09 144.66 146.17 2.1M
2021-08-31 144.39 145.46 143.16 144.50 2.3M
2021-08-30 146.17 146.84 143.71 144.19 1.3M
2021-08-27 144.39 148.04 144.00 146.74 1.6M
2021-08-26 147.31 147.72 143.66 143.86 1.7M
2021-08-25 147.03 147.73 144.45 147.62 1.7M
2021-08-24 143.91 146.97 143.36 146.63 3.0M
2021-08-23 139.07 142.91 138.99 142.84 2.0M
2021-08-20 137.50 139.02 136.77 137.79 1.8M
2021-08-19 138.87 141.59 137.32 138.05 2.6M
2021-08-18 141.66 143.21 139.81 140.35 1.6M
2021-08-17 143.22 143.44 140.62 142.57 2.0M
2021-08-16 147.25 147.54 143.13 144.14 3.6M
2021-08-13 150.32 150.83 147.33 148.63 1.7M
2021-08-12 149.40 150.90 145.98 150.33 1.8M
2021-08-11 147.92 150.33 146.68 150.07 1.7M
2021-08-10 149.04 151.59 147.12 148.60 1.9M
2021-08-09 147.05 149.74 146.05 148.80 3.4M
2021-08-06 149.56 150.95 145.40 148.89 12.1M
2021-08-05 155.44 162.61 154.50 161.69 4.3M
2021-08-04 153.23 155.98 152.50 153.25 1.4M
2021-08-03 159.01 159.25 152.94 154.78 3.0M
2021-08-02 162.27 166.20 158.85 159.19 1.8M
2021-07-30 163.17 165.31 160.26 160.87 1.4M
2021-07-29 163.97 165.61 162.20 163.73 1.1M
2021-07-28 164.40 166.58 161.01 163.19 1.0M
2021-07-27 162.01 164.05 160.83 163.72 1.9M
2021-07-26 160.97 163.94 160.18 162.70 1.6M
2021-07-23 161.52 162.67 160.35 161.55 1.4M
2021-07-22 161.23 162.17 158.67 160.03 1.3M
2021-07-21 157.59 163.70 157.59 162.42 2.5M
2021-07-20 152.62 157.61 150.10 156.12 2.1M
2021-07-19 153.15 153.96 150.02 151.64 4.2M
2021-07-16 160.96 161.57 156.96 157.61 2.2M
2021-07-15 159.51 160.63 157.80 159.29 2.2M
2021-07-14 163.63 167.24 160.33 160.99 2.2M
2021-07-13 166.77 166.97 161.63 162.02 2.9M
2021-07-12 166.58 167.57 164.58 167.35 1.7M
2021-07-09 163.52 168.46 163.03 167.74 1.8M
2021-07-08 158.71 162.58 156.51 161.56 2.2M
2021-07-07 165.42 166.94 161.14 162.96 1.7M
2021-07-06 166.69 167.79 164.40 165.57 1.5M
2021-07-02 167.99 169.29 166.97 167.42 1.8M
2021-07-01 164.39 167.73 164.21 167.03 2.2M
2021-06-30 159.75 164.24 159.14 163.71 2.0M
2021-06-29 163.76 164.29 159.54 159.90 2.6M
2021-06-28 170.04 170.24 158.89 163.55 4.9M
2021-06-25 170.52 172.78 169.01 170.99 5.0M
2021-06-24 169.93 170.52 168.31 170.05 1.1M
2021-06-23 166.68 170.03 166.25 168.95 1.2M
2021-06-22 168.52 168.93 165.16 166.93 1.4M
2021-06-21 163.36 168.49 162.80 167.92 2.2M
2021-06-18 165.58 165.71 161.65 162.93 3.6M
2021-06-17 167.66 169.34 164.91 165.92 2.4M
2021-06-16 168.83 170.08 166.16 167.96 2.0M
2021-06-15 169.52 171.31 168.45 170.00 1.5M
2021-06-14 173.62 173.96 168.46 169.14 2.3M
2021-06-11 172.20 174.45 171.73 172.94 1.5M
2021-06-10 173.05 173.42 169.32 171.58 1.2M
2021-06-09 173.21 174.11 171.67 172.80 1.5M
2021-06-08 170.35 173.18 170.33 172.61 1.4M
2021-06-07 172.80 172.80 168.45 170.35 2.1M
2021-06-04 172.04 173.48 171.07 171.42 1.4M
2021-06-03 173.56 174.94 170.34 170.75 1.9M
2021-06-02 177.91 178.27 174.92 175.17 2.0M
2021-06-01 178.81 179.59 176.81 177.31 1.6M
2021-05-28 172.88 178.14 172.88 176.95 1.9M
2021-05-27 175.00 175.37 172.80 174.11 2.2M
2021-05-26 172.97 175.17 172.42 174.83 2.0M
2021-05-25 174.52 175.59 171.69 173.06 1.9M
2021-05-24 169.00 172.31 167.79 171.10 1.9M
2021-05-21 170.02 171.25 167.19 168.06 1.7M
2021-05-20 167.25 170.19 166.25 169.14 1.8M
2021-05-19 164.90 167.76 164.16 167.07 2.1M
2021-05-18 169.92 172.00 168.02 168.10 2.2M
2021-05-17 170.01 170.21 166.80 169.45 2.4M
2021-05-14 169.99 173.05 168.25 171.80 2.5M
2021-05-13 164.75 169.05 163.70 167.72 3.3M
2021-05-12 171.21 171.99 161.64 161.99 4.6M
2021-05-11 170.00 173.38 167.82 172.40 3.9M
2021-05-10 173.56 177.43 170.73 173.09 4.6M
2021-05-07 175.44 180.05 172.01 173.46 6.3M
2021-05-06 170.04 170.92 162.62 164.82 3.7M
2021-05-05 174.09 176.23 170.00 170.92 2.0M
2021-05-04 175.46 175.56 170.44 173.45 2.1M
2021-05-03 178.25 179.63 174.47 174.82 2.0M
2021-04-30 177.48 178.45 174.67 176.23 1.0M
2021-04-29 179.03 180.64 175.10 177.87 1.5M
2021-04-28 176.75 179.66 176.20 177.60 1.8M
2021-04-27 177.03 179.58 176.03 177.08 1.9M
2021-04-26 179.33 181.52 176.34 176.68 1.7M
2021-04-23 176.66 178.67 175.07 177.56 1.6M
2021-04-22 176.46 180.09 174.89 175.65 2.0M
2021-04-21 170.49 176.76 168.53 176.26 2.2M
2021-04-20 174.08 174.94 166.75 170.46 2.8M
2021-04-19 172.51 177.88 172.06 175.62 2.3M
2021-04-16 172.10 174.77 170.98 173.91 2.5M
2021-04-15 171.96 172.51 169.20 170.55 2.0M
2021-04-14 171.92 174.95 171.27 171.72 2.4M
2021-04-13 171.41 172.70 167.55 170.93 2.6M
2021-04-12 173.21 175.25 169.55 171.71 1.8M
2021-04-09 175.49 175.59 170.84 174.98 2.0M
2021-04-08 171.40 175.42 170.41 174.57 2.6M
2021-04-07 175.00 175.50 170.38 172.04 3.0M
2021-04-06 174.44 177.63 174.18 174.70 1.9M
2021-04-05 177.66 178.33 174.50 176.02 2.6M
2021-04-01 172.89 176.00 170.68 175.93 2.8M
2021-03-31 176.63 177.20 171.92 172.12 2.6M
2021-03-30 177.00 177.40 173.41 175.87 2.6M
2021-03-29 176.45 179.84 173.22 176.13 3.0M
2021-03-26 176.98 177.73 170.99 176.45 3.4M
2021-03-25 163.61 175.10 162.73 174.66 3.8M
2021-03-24 169.20 172.58 165.90 166.14 2.8M
2021-03-23 170.24 172.60 165.73 168.42 4.5M
2021-03-22 179.00 179.98 172.44 173.09 3.3M
2021-03-19 179.60 180.94 175.09 179.98 3.3M
2021-03-18 184.00 187.93 180.61 180.80 5.4M
2021-03-17 176.42 185.48 175.48 185.27 5.1M
2021-03-16 177.56 178.55 174.79 176.38 3.1M
2021-03-15 176.78 177.30 171.36 177.10 2.4M
2021-03-12 170.72 176.25 169.70 174.59 3.5M
2021-03-11 168.72 175.25 168.72 171.08 4.8M
2021-03-10 170.03 173.22 165.51 167.58 3.9M
2021-03-09 168.95 169.57 163.00 165.77 3.6M
2021-03-08 166.54 171.72 165.34 167.90 4.0M
2021-03-05 160.93 167.74 156.13 166.45 4.4M
2021-03-04 162.82 163.94 154.83 158.41 3.9M
2021-03-03 161.12 166.19 158.31 163.43 2.8M
2021-03-02 161.55 164.42 160.00 160.27 2.1M
2021-03-01 164.00 165.75 159.45 161.24 3.3M
2021-02-26 158.41 164.91 154.61 161.00 5.2M
2021-02-25 164.61 165.00 156.10 157.18 3.2M
2021-02-24 160.55 164.58 159.61 162.78 2.9M
2021-02-23 160.37 160.92 153.10 159.69 3.7M
2021-02-22 158.50 166.57 157.56 160.61 3.6M
2021-02-19 157.64 162.10 157.13 158.92 3.5M
2021-02-18 150.84 157.41 150.28 156.73 2.9M
2021-02-17 146.50 155.53 145.00 154.04 4.7M
2021-02-16 146.41 148.88 143.23 147.84 4.3M
2021-02-12 148.37 151.70 145.58 146.51 5.4M
2021-02-11 149.30 153.26 146.89 149.91 3.4M
2021-02-10 145.55 151.86 145.30 148.90 3.4M
2021-02-09 144.98 145.91 143.07 144.48 2.6M
2021-02-08 142.10 146.32 142.10 145.42 2.5M
2021-02-05 143.33 145.67 140.29 141.40 2.1M
2021-02-04 141.66 142.92 140.01 141.91 2.1M
2021-02-03 137.98 141.15 137.06 138.48 3.3M
2021-02-02 129.06 136.78 128.83 136.13 4.9M
2021-02-01 126.15 129.60 125.65 127.30 5.9M
2021-01-29 124.94 126.34 120.42 124.10 4.6M
2021-01-28 126.38 130.16 124.60 126.74 8.6M
2021-01-27 128.37 130.49 118.30 123.21 7.2M
2021-01-26 137.59 137.59 130.01 131.50 3.0M
2021-01-25 135.69 138.55 126.19 135.99 7.3M
2021-01-22 139.82 140.33 136.44 136.52 2.7M
2021-01-21 142.88 142.88 136.01 138.88 3.2M
2021-01-20 141.66 144.10 138.40 141.75 2.3M
2021-01-19 142.54 143.69 140.23 142.82 1.8M
2021-01-15 144.00 144.35 140.11 140.69 1.7M
2021-01-14 141.12 146.41 141.12 144.17 2.7M
2021-01-13 140.20 141.09 138.35 140.61 2.0M
2021-01-12 142.85 144.05 140.86 140.95 1.5M
2021-01-11 140.31 144.50 140.11 142.96 1.5M
2021-01-08 143.40 144.75 141.05 144.02 1.5M
2021-01-07 144.11 144.67 139.84 142.29 2.2M
2021-01-06 138.11 147.55 136.84 143.42 4.6M
2021-01-05 131.47 137.94 131.46 137.14 3.5M
2021-01-04 134.57 135.87 128.31 131.37 3.5M