Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-08-17	Q	EXPE	330.50	335.00	317.35	318.50	-14.19	1,637,306	29,942	318.00	320.00
2026-08-14	Q	EXPE	329.01	333.24	327.875	332.69	4.38	1,334,098	18,424	325.51	338.56
2026-08-13	Q	EXPE	328.00	329.56	318.85	328.31	2.74	833,150	18,612	327.00	338.03
2026-08-12	Q	EXPE	320.13	329.26	316.09	325.57	4.50	1,631,592	26,715	325.70	341.25
2026-08-11	Q	EXPE	310.91	325.73	310.91	321.07	7.06	1,416,443	29,185	320.00	321.68
2026-08-10	Q	EXPE	307.53	314.39	304.20	314.01	3.33	1,356,212	27,525	307.50	315.00
2026-08-07	Q	EXPE	311.48	314.79	304.85	310.68	4.11	1,620,108	32,440	309.74	310.73
2026-08-06	Q	EXPE	325.00	331.31	305.92	306.57	-13.09	2,334,776	37,616	282.00	311.02
2026-08-05	Q	EXPE	321.975	326.99	313.46	319.66	7.60	3,018,166	41,133	316.10	350.00
2026-08-04	Q	EXPE	300.01	312.75	298.70	312.06	14.03	2,207,246	31,815	315.26	320.17
2026-08-03	Q	EXPE	304.00	307.2375	297.80	298.03	3.29	2,169,038	26,775	294.47	316.77
2026-07-31	Q	EXPE	290.44	297.365	287.65	294.74	1.81	1,124,823	23,817	288.47	294.48
2026-07-30	Q	EXPE	298.84	301.08	287.16	292.93	-11.34	1,737,060	28,315	250.12	299.70
2026-07-29	Q	EXPE	291.54	312.40	290.64	304.27	8.48	2,495,641	43,409	285.00	312.44
2026-07-28	Q	EXPE	282.46	296.65	279.915	295.79	17.42	1,446,878	28,374	291.80	297.70
2026-07-27	Q	EXPE	265.03	280.755	265.01	278.37	18.43	1,273,156	27,049	265.01	281.18
2026-07-24	Q	EXPE	259.52	266.60	258.25	259.94	2.33	1,231,271	21,114	259.08	260.15
2026-07-23	Q	EXPE	256.00	260.20	251.12	257.61	-3.47	1,213,654	24,678	251.14	269.31
2026-07-22	Q	EXPE	265.83	266.2825	259.655	261.08	-3.86	915,825	19,498	253.55	268.17
2026-07-21	Q	EXPE	264.11	268.925	260.25	264.94	-0.14	1,975,191	18,431	244.00	271.04
2026-07-20	Q	EXPE	268.03	269.58	263.5375	265.08	-3.69	1,616,287	20,783	265.08	274.92
2026-07-17	Q	EXPE	269.31	273.00	264.60	268.77	-2.18	1,596,698	23,040	265.75	281.46
2026-07-16	Q	EXPE	270.64	272.40	263.12	270.95	3.84	1,316,437	21,841	268.23	285.58
2026-07-15	Q	EXPE	266.67	271.64	263.835	267.11	0.83	1,373,223	21,774	254.61	268.99
2026-07-14	Q	EXPE	261.00	271.8808	260.001	266.28	0.65	1,082,774	18,827	261.75	270.94
2026-07-13	Q	EXPE	271.10	274.69	263.51	265.63	-5.20	1,605,817	24,158	244.00	270.00
2026-07-10	Q	EXPE	267.78	273.05	267.31	270.83	3.05	1,026,060	17,274	270.84	277.65
2026-07-09	Q	EXPE	259.60	268.51	253.66	267.78	7.47	2,322,514	22,559	254.66	273.00
2026-07-08	Q	EXPE	266.76	267.00	254.6779	260.31	-9.56	1,502,177	21,667	255.04	265.00
2026-07-07	Q	EXPE	271.54	275.81	268.67	269.87	3.11	1,239,378	23,532	248.23	274.73
2026-07-06	Q	EXPE	270.46	270.46	263.90	266.76	-1.93	1,362,069	24,556	265.69	266.75
2026-07-03	Q	EXPE	265.57	269.3899	263.25	268.69	4.15	0	0	260.95	275.53
2026-07-02	Q	EXPE	265.57	269.3899	263.25	268.69	4.15	1,247,189	24,572	260.95	275.53
2026-07-01	Q	EXPE	259.19	268.44	256.475	264.54	8.66	1,149,326	24,291	260.00	270.10
2026-06-30	Q	EXPE	260.69	262.32	253.85	255.88	-9.40	1,310,706	23,428	254.30	265.10
2026-06-29	Q	EXPE	264.2996	271.59	262.1425	265.28	2.48	1,520,491	27,109	264.90	276.03
2026-06-26	Q	EXPE	250.75	264.77	249.28	262.80	11.85	2,154,170	27,166	262.11	279.00
2026-06-25	Q	EXPE	260.25	262.885	250.55	250.95	-11.20	1,766,449	27,175	248.00	271.00
2026-06-24	Q	EXPE	250.668	270.51	247.81	262.15	17.08	3,038,257	44,819	260.00	269.19
2026-06-23	Q	EXPE	237.975	245.585	237.975	245.07	7.05	1,692,059	25,903	244.24	246.48
2026-06-22	Q	EXPE	239.68	242.445	232.52	238.02	-2.88	1,581,350	26,129	236.62	238.69
2026-06-19	Q	EXPE	242.05	243.76	238.85	240.90	1.43	0	0	240.90	246.26
2026-06-18	Q	EXPE	242.05	243.76	239.00	240.90	1.43	3,024,202	21,922	240.90	246.26
2026-06-17	Q	EXPE	241.88	244.355	238.81	239.47	-4.09	1,174,502	22,355	239.51	269.00
2026-06-16	Q	EXPE	238.80	246.50	238.055	243.56	6.58	1,778,860	30,362	191.00	248.12
2026-06-15	Q	EXPE	229.90	239.49	229.225	236.98	12.09	1,675,400	28,038	231.80	257.27
2026-06-12	Q	EXPE	226.35	229.74	220.49	224.89	0.23	1,257,890	24,450	200.00	227.00
2026-06-11	Q	EXPE	218.70	224.965	216.175	224.66	5.72	1,158,587	21,920	217.15	225.80
2026-06-10	Q	EXPE	231.30	231.30	218.50	218.94	-12.12	1,798,493	25,913	215.00	237.37
2026-06-09	Q	EXPE	225.90	234.84	225.90	231.06	5.16	1,481,112	27,675	223.10	237.38
2026-06-08	Q	EXPE	227.875	229.66	223.89	225.90	-2.98	1,275,651	22,900	223.33	235.08
2026-06-05	Q	EXPE	228.00	234.45	227.18	228.88	1.70	1,838,251	27,615	200.00	235.48
2026-06-04	Q	EXPE	227.25	234.45	225.60	227.18	1.77	1,479,613	23,254	222.80	260.00
2026-06-03	Q	EXPE	225.25	228.38	223.36	225.41	-0.96	1,602,479	21,620	218.54	232.11
2026-06-02	Q	EXPE	226.52	227.49	219.53	226.37	-2.00	1,303,427	26,863	216.12	231.47
2026-06-01	Q	EXPE	228.48	230.31	221.54	228.37	2.58	1,483,408	29,827	221.55	234.72
2026-05-29	Q	EXPE	229.21	229.905	224.34	225.79	-1.76	2,209,458	21,761	223.40	235.55
2026-05-28	Q	EXPE	226.39	229.17	223.2301	227.55	0.99	975,399	21,261	223.81	231.11
2026-05-27	Q	EXPE	224.98	232.08	224.19	226.56	3.59	1,394,223	26,916	227.20	232.00
2026-05-26	Q	EXPE	213.95	223.59	213.69	222.97	8.32	1,611,290	24,883	222.80	235.36
2026-05-25	Q	EXPE	218.18	221.31	210.85	214.65	-3.47	0	0	211.10	219.01
2026-05-22	Q	EXPE	218.18	221.31	210.85	214.65	-3.47	1,549,910	22,398	211.10	219.01
2026-05-21	Q	EXPE	214.00	219.24	210.01	218.12	0.53	1,282,846	21,210	151.00	222.88
2026-05-20	Q	EXPE	214.85	218.095	206.35	217.59	2.59	1,706,737	26,786	209.90	222.00
2026-05-19	Q	EXPE	216.49	223.7799	213.35	215.00	0.01	1,838,199	24,290	212.40	231.50
2026-05-18	Q	EXPE	215.54	221.315	213.52	214.99	-2.74	1,592,188	25,216	215.00	231.50