Expedia Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	626.85	626.85	618.33	618.33	616.83	20
2026-04-29	627.00	627.00	627.00	627.00	625.48	1
2026-04-28	655.53	655.53	655.53	655.53	653.94	0
2026-04-27	655.53	655.53	655.53	655.53	653.94	0
2026-04-24	655.53	655.53	655.53	655.53	653.94	0
2026-04-23	655.53	655.53	655.53	655.53	653.94	0
2026-04-22	655.53	655.53	655.53	655.53	653.94	1
2026-04-20	667.81	676.51	667.81	676.51	674.87	3
2026-04-17	653.00	663.00	653.00	663.00	661.39	10
2026-04-16	648.44	648.44	648.44	648.44	646.87	0
2026-04-15	644.38	648.44	644.38	648.44	646.87	2
2026-04-14	600.78	600.78	600.78	600.78	599.32	0
2026-04-13	591.75	601.35	591.75	600.78	599.32	25
2026-04-10	570.00	570.00	570.00	570.00	568.62	1
2026-04-09	597.06	597.06	583.75	584.21	582.79	25
2026-04-08	614.79	614.79	614.79	614.79	613.30	1
2026-04-07	587.05	587.05	587.05	587.05	585.62	2
2026-04-06	597.13	597.13	597.13	597.13	595.68	0
2026-04-02	597.13	597.13	597.13	597.13	595.68	0
2026-04-01	597.13	597.13	597.13	597.13	595.68	0
2026-03-31	597.13	597.13	597.13	597.13	595.68	0
2026-03-30	608.29	608.29	597.13	597.13	595.68	2
2026-03-27	596.44	596.44	592.72	592.92	591.48	5
2026-03-26	605.70	605.70	605.70	605.70	604.23	2
2026-03-25	613.90	613.90	611.00	611.00	609.52	7
2026-03-24	600.30	619.60	600.30	619.60	618.10	201
2026-03-23	628.91	628.91	628.91	628.91	627.38	0
2026-03-20	628.91	628.91	628.91	628.91	627.38	0
2026-03-19	628.91	628.91	628.91	628.91	627.38	0
2026-03-18	628.91	628.91	628.91	628.91	627.38	0
2026-03-17	638.00	638.00	625.70	628.91	627.38	46
2026-03-16	608.40	608.40	608.40	608.40	606.92	0
2026-03-13	605.00	608.40	603.60	608.40	606.92	5
2026-03-12	597.60	598.44	597.60	597.60	596.15	15
2026-03-11	600.68	600.68	600.68	600.68	599.22	0
2026-03-10	622.37	622.37	596.65	600.68	599.22	40
2026-03-09	656.04	656.04	656.04	656.04	654.45	0
2026-03-06	647.20	659.17	645.60	656.04	654.45	12
2026-03-05	723.53	723.53	638.00	661.98	660.37	19
2026-03-04	630.02	630.02	630.02	630.02	628.49	0
2026-03-03	630.02	630.02	630.02	630.02	628.49	0
2026-03-02	630.02	630.02	630.02	630.02	627.64	0
2026-02-27	630.02	630.02	630.02	630.02	627.64	0
2026-02-26	630.02	630.02	630.02	630.02	627.64	0
2026-02-25	630.02	630.02	630.02	630.02	627.64	0
2026-02-24	630.02	630.02	630.02	630.02	627.64	0
2026-02-23	630.02	630.02	630.02	630.02	627.64	0
2026-02-20	630.02	630.02	630.02	630.02	627.64	0
2026-02-19	630.02	630.02	630.02	630.02	627.64	0
2026-02-18	630.02	630.02	630.02	630.02	627.64	0
2026-02-13	630.02	630.02	630.02	630.02	627.64	0
2026-02-12	630.02	630.02	630.02	630.02	627.64	0
2026-02-11	630.02	630.02	630.02	630.02	627.64	0
2026-02-10	630.02	630.02	630.02	630.02	627.64	12
2026-02-09	614.94	614.94	614.94	614.94	612.62	0
2026-02-06	614.94	614.94	614.94	614.94	612.62	0
2026-02-05	614.94	614.94	614.94	614.94	612.62	0
2026-02-04	608.88	614.94	608.88	614.94	612.62	40
2026-02-03	618.30	618.30	614.66	614.66	612.34	66
2026-02-02	728.31	731.22	728.31	731.22	728.46	83

← NewerPage 3 of 21 · 1,249 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.