Expedia Group Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	690.00	718.71	690.00	712.62	711.94	99
2026-07-24	679.98	679.98	679.98	679.98	679.33	0
2026-07-23	679.98	679.98	679.98	679.98	679.33	0
2026-07-22	679.98	679.98	679.98	679.98	679.33	0
2026-07-21	679.98	679.98	679.98	679.98	679.33	0
2026-07-20	679.98	679.98	679.98	679.98	679.33	2
2026-07-17	682.46	682.46	682.46	682.46	681.81	0
2026-07-16	682.46	682.46	682.46	682.46	681.81	200
2026-07-15	695.06	695.06	695.06	695.06	694.40	0
2026-07-14	695.06	695.06	695.06	695.06	694.40	0
2026-07-13	695.06	695.06	695.06	695.06	694.40	0
2026-07-10	688.99	695.06	688.62	695.06	694.40	45
2026-07-09	665.13	665.13	665.13	665.13	664.49	0
2026-07-08	665.13	665.13	665.13	665.13	664.49	200
2026-07-07	689.05	689.05	689.05	689.05	688.39	0
2026-07-06	689.05	689.05	689.05	689.05	688.39	0
2026-07-03	689.05	689.05	689.05	689.05	688.39	0
2026-07-02	689.05	689.05	689.05	689.05	688.39	0
2026-07-01	691.16	695.94	689.05	689.05	688.39	22
2026-06-30	686.90	686.90	686.90	686.90	686.24	0
2026-06-29	693.05	696.10	686.80	686.90	686.24	85
2026-06-26	678.60	681.43	675.05	678.12	677.47	135
2026-06-25	679.68	679.68	679.68	679.68	679.03	0
2026-06-24	657.92	701.44	657.92	679.68	679.03	93
2026-06-23	628.00	628.00	628.00	628.00	627.40	5
2026-06-22	625.58	625.58	608.85	610.70	610.12	6
2026-06-19	629.41	629.41	629.41	629.41	628.81	0
2026-06-18	629.26	629.53	628.13	629.41	628.81	21
2026-06-17	612.98	617.38	612.98	617.38	616.79	7
2026-06-16	627.00	627.00	627.00	627.00	626.40	5
2026-06-15	593.47	594.59	591.86	593.95	593.38	114
2026-06-12	589.26	589.26	589.26	589.26	588.70	0
2026-06-11	589.26	589.26	589.26	589.26	588.70	0
2026-06-10	589.26	589.26	589.26	589.26	588.70	0
2026-06-09	589.26	589.26	589.26	589.26	588.70	0
2026-06-08	589.26	589.26	589.26	589.26	588.70	0
2026-06-05	598.31	598.31	585.67	589.26	588.70	3
2026-06-03	571.05	572.28	570.50	570.50	569.95	20
2026-06-02	568.93	571.29	568.93	571.29	570.74	107
2026-06-01	569.45	578.26	569.45	576.83	576.28	22
2026-05-29	575.98	575.98	575.98	575.98	575.43	0
2026-05-28	577.11	580.41	574.61	575.98	575.43	73
2026-05-27	580.00	580.00	580.00	580.00	579.45	2
2026-05-26	570.00	570.00	558.17	559.52	558.98	79
2026-05-25	541.86	541.86	541.86	541.86	540.54	0
2026-05-22	538.23	542.19	534.27	541.86	540.54	16
2026-05-21	534.86	547.80	534.83	546.15	544.82	15
2026-05-20	553.85	553.85	553.85	553.85	552.51	0
2026-05-19	553.85	553.85	553.85	553.85	552.51	0
2026-05-18	553.85	553.85	553.85	553.85	552.51	0
2026-05-15	553.84	560.46	553.29	553.85	552.51	89
2026-05-14	547.80	547.80	547.80	547.80	546.47	0
2026-05-13	547.80	547.80	547.80	547.80	546.47	5
2026-05-12	572.26	572.26	572.26	572.26	570.87	0
2026-05-11	572.26	572.26	572.26	572.26	570.87	0
2026-05-08	562.66	579.39	562.66	572.26	570.87	5
2026-05-07	612.88	624.12	612.88	624.12	622.60	20
2026-05-06	612.02	612.02	612.02	612.02	610.53	0
2026-05-05	608.77	612.02	607.25	612.02	610.53	20
2026-05-04	618.33	618.33	618.33	618.33	616.83	0

← NewerPage 2 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.8304 USD
2026-05-26	0.7982 USD
2026-03-03	0.8502 USD
2025-11-17	0.7306 USD
2025-08-26	0.7207 USD
2025-05-27	0.7434 USD
2025-02-28	0.7800 USD
2020-03-09	0.8486 USD
2020-03-06	0.5622 USD
2019-11-18	0.6985 USD
2019-11-14	0.5600 USD
2019-08-21	0.6899 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.