Expedia Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	591.60	591.60	591.60	591.60	588.76	0
2025-10-30	591.60	591.60	591.60	591.60	588.76	0
2025-10-29	592.44	592.44	591.60	591.60	588.76	201
2025-10-28	589.88	589.88	589.88	589.88	587.05	0
2025-10-27	589.88	589.88	589.88	589.88	587.05	0
2025-10-24	587.77	589.97	587.77	589.88	587.05	15
2025-10-23	598.85	598.85	598.85	598.85	595.98	0
2025-10-22	598.85	598.85	598.85	598.85	595.98	0
2025-10-21	598.85	598.85	598.85	598.85	595.98	1
2025-10-20	600.57	600.57	600.57	600.57	597.69	0
2025-10-17	600.57	600.57	600.57	600.57	597.69	0
2025-10-16	600.57	600.57	600.57	600.57	597.69	1
2025-10-15	599.03	599.33	589.86	596.04	593.18	34
2025-10-14	612.47	612.58	610.65	610.65	607.72	27
2025-10-13	585.42	586.38	585.42	586.38	583.56	16
2025-10-10	582.03	582.03	582.03	582.03	579.24	200
2025-10-09	573.48	573.48	573.48	573.48	570.73	0
2025-10-08	573.48	573.48	573.48	573.48	570.73	0
2025-10-07	578.79	578.79	566.40	573.48	570.73	212
2025-10-06	576.36	576.36	576.36	576.36	573.59	0
2025-10-03	576.36	576.36	576.36	576.36	573.59	0
2025-10-02	576.36	576.36	576.36	576.36	573.59	2
2025-10-01	568.76	568.76	566.58	566.58	563.86	2
2025-09-30	579.42	579.42	579.42	579.42	576.64	0
2025-09-29	579.42	579.42	579.42	579.42	576.64	0
2025-09-26	579.42	579.42	579.42	579.42	576.64	0
2025-09-25	579.42	579.42	579.42	579.42	576.64	0
2025-09-24	586.87	586.96	578.84	579.42	576.64	43
2025-09-23	589.80	589.80	589.80	589.80	586.97	0
2025-09-22	589.80	589.80	589.80	589.80	586.97	0
2025-09-19	589.80	589.80	589.80	589.80	586.97	0
2025-09-18	589.80	589.80	589.80	589.80	586.97	3
2025-09-17	601.79	601.79	601.79	601.79	598.90	3
2025-09-16	595.08	595.08	595.08	595.08	592.22	0
2025-09-15	595.08	595.08	595.08	595.08	592.22	0
2025-09-12	595.08	595.08	595.08	595.08	592.22	0
2025-09-11	594.50	595.08	592.76	595.08	592.22	19
2025-09-10	575.84	579.38	572.89	578.79	576.01	63
2025-09-09	587.66	587.66	587.66	587.66	584.84	6
2025-09-08	587.76	587.76	587.76	587.76	584.94	0
2025-09-05	587.76	587.76	587.76	587.76	584.94	0
2025-09-04	584.33	588.12	580.58	587.76	584.94	66
2025-09-03	580.58	580.58	580.58	580.58	577.79	0
2025-09-02	580.58	580.58	580.58	580.58	577.79	0
2025-09-01	580.58	580.58	580.58	580.58	577.79	0
2025-08-29	583.10	583.80	580.30	580.58	577.79	22
2025-08-28	576.45	578.55	575.70	578.55	575.77	65
2025-08-27	580.00	580.00	546.28	546.28	543.66	29
2025-08-26	579.19	579.19	579.19	579.19	576.41	0
2025-08-25	579.19	579.19	579.19	579.19	575.69	2
2025-08-22	561.68	585.76	561.68	585.76	582.22	98
2025-08-21	538.03	538.03	538.03	538.03	534.78	0
2025-08-20	538.03	538.03	538.03	538.03	534.78	0
2025-08-19	538.03	538.03	538.03	538.03	534.78	0
2025-08-18	538.03	538.03	538.03	538.03	534.78	0
2025-08-15	538.03	538.03	538.03	538.03	534.78	0
2025-08-14	538.03	538.03	538.03	538.03	534.78	0
2025-08-13	538.03	538.03	538.03	538.03	534.78	0
2025-08-12	538.03	538.03	538.03	538.03	534.78	0
2025-08-11	538.03	538.03	538.03	538.03	534.78	2

← NewerPage 5 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.