Expedia Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	693.28	693.28	692.88	692.88	690.26	2
2026-01-29	698.97	713.16	698.97	713.16	710.47	415
2026-01-28	711.32	711.32	711.32	711.32	708.64	0
2026-01-27	711.32	711.32	711.32	711.32	708.64	0
2026-01-26	711.32	711.32	711.32	711.32	708.64	199
2026-01-23	736.45	736.45	736.45	736.45	733.67	0
2026-01-22	736.45	736.45	736.45	736.45	733.67	0
2026-01-21	736.45	736.45	736.45	736.45	733.67	0
2026-01-20	748.44	748.44	736.45	736.45	733.67	423
2026-01-19	768.31	768.31	768.31	768.31	765.41	0
2026-01-16	768.31	768.31	768.31	768.31	765.41	0
2026-01-15	768.31	768.31	768.31	768.31	765.41	0
2026-01-14	768.31	768.31	768.31	768.31	765.41	0
2026-01-13	768.31	768.31	768.31	768.31	765.41	0
2026-01-12	768.31	768.31	768.31	768.31	765.41	0
2026-01-09	768.31	768.31	768.31	768.31	765.41	0
2026-01-08	768.31	768.31	768.31	768.31	765.41	0
2026-01-07	768.31	768.31	768.31	768.31	765.41	0
2026-01-06	768.31	768.31	768.31	768.31	765.41	0
2026-01-05	768.31	768.31	768.31	768.31	765.41	0
2026-01-02	768.31	768.31	768.31	768.31	765.41	0
2025-12-30	768.31	768.31	768.31	768.31	765.41	0
2025-12-29	768.31	768.31	768.31	768.31	765.41	0
2025-12-26	768.31	768.31	768.31	768.31	765.41	0
2025-12-23	768.31	768.31	768.31	768.31	765.41	0
2025-12-22	768.31	768.31	768.31	768.31	765.41	0
2025-12-19	768.31	768.31	768.31	768.31	765.41	0
2025-12-18	768.31	768.31	768.31	768.31	765.41	0
2025-12-17	768.31	768.31	768.31	768.31	765.41	0
2025-12-16	768.31	768.31	768.31	768.31	765.41	0
2025-12-15	765.90	768.31	765.90	768.31	765.41	614
2025-12-12	753.00	753.00	753.00	753.00	750.16	0
2025-12-11	753.00	753.00	753.00	753.00	750.16	33
2025-12-10	709.20	709.20	709.20	709.20	706.52	0
2025-12-09	709.20	709.20	709.20	709.20	706.52	0
2025-12-08	709.20	709.20	709.20	709.20	706.52	0
2025-12-05	709.20	709.20	709.20	709.20	706.52	0
2025-12-04	709.20	709.20	709.20	709.20	706.52	0
2025-12-03	709.20	709.20	709.20	709.20	706.52	0
2025-12-02	709.20	709.20	709.20	709.20	706.52	0
2025-12-01	709.20	709.20	709.20	709.20	706.52	0
2025-11-28	709.20	709.20	709.20	709.20	706.52	0
2025-11-27	709.20	709.20	709.20	709.20	706.52	0
2025-11-26	709.20	709.20	709.20	709.20	706.52	0
2025-11-25	709.20	709.20	709.20	709.20	706.52	0
2025-11-24	709.20	709.20	709.20	709.20	706.52	0
2025-11-21	709.20	709.20	709.20	709.20	706.52	0
2025-11-19	709.20	709.20	709.20	709.20	706.52	0
2025-11-18	709.20	709.20	709.20	709.20	706.52	0
2025-11-17	709.20	709.20	709.20	709.20	706.52	0
2025-11-14	709.20	709.20	709.20	709.20	705.80	0
2025-11-13	710.83	710.83	704.88	709.20	705.80	46
2025-11-12	712.88	712.88	712.88	712.88	709.46	0
2025-11-11	712.88	712.88	712.88	712.88	709.46	0
2025-11-10	696.51	712.96	696.51	712.88	709.46	101
2025-11-07	678.79	703.39	678.79	691.92	688.60	176
2025-11-06	574.74	574.74	574.74	574.74	571.98	0
2025-11-05	574.74	574.74	574.74	574.74	571.98	0
2025-11-04	574.74	574.74	574.74	574.74	571.98	0
2025-11-03	574.74	574.74	574.74	574.74	571.98	1

← NewerPage 4 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.