Expedia Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	528.54	529.30	526.69	528.68	525.49	83
2025-08-07	504.50	504.50	504.50	504.50	501.45	0
2025-08-06	504.00	504.67	499.00	504.50	501.45	73
2025-08-05	511.77	511.77	511.77	511.77	508.68	88
2025-08-04	501.27	501.27	501.27	501.27	498.24	43
2025-08-01	488.39	490.01	487.74	489.61	486.65	53
2025-07-31	503.11	505.46	502.13	502.13	499.10	35
2025-07-30	509.08	509.08	509.08	509.08	506.01	0
2025-07-29	516.88	516.88	508.88	509.08	506.01	155
2025-07-28	521.52	521.52	521.52	521.52	518.37	0
2025-07-25	526.29	526.29	519.40	521.52	518.37	61
2025-07-24	526.90	527.63	524.24	526.29	523.11	51
2025-07-23	533.71	533.71	533.71	533.71	530.49	10
2025-07-22	505.21	505.21	505.21	505.21	502.16	0
2025-07-21	505.21	505.21	505.21	505.21	502.16	0
2025-07-18	505.21	505.21	505.21	505.21	502.16	0
2025-07-17	500.86	506.26	500.21	505.21	502.16	48
2025-07-16	497.66	497.66	497.66	497.66	494.65	0
2025-07-15	510.51	510.51	497.66	497.66	494.65	5
2025-07-14	510.57	511.11	508.61	510.51	507.43	58
2025-07-11	508.08	514.08	508.08	511.02	507.93	39
2025-07-10	484.12	484.12	484.12	484.12	481.20	0
2025-07-09	484.12	484.12	484.12	484.12	481.20	1
2025-07-08	490.44	490.44	483.17	484.12	481.20	117
2025-07-07	472.80	486.99	472.80	485.76	482.83	46
2025-07-04	463.27	463.27	463.27	463.27	460.47	0
2025-07-03	463.27	463.27	463.27	463.27	460.47	0
2025-07-02	463.27	463.27	463.27	463.27	460.47	1
2025-07-01	477.54	477.54	477.54	477.54	474.66	1
2025-06-30	463.49	463.60	455.42	456.42	453.66	44
2025-06-27	466.00	466.00	461.85	463.41	460.61	11
2025-06-26	458.32	459.54	455.29	458.90	456.13	331
2025-06-25	461.54	463.58	457.19	460.94	458.16	489
2025-06-24	465.91	465.91	465.91	465.91	463.10	1
2025-06-23	453.00	456.90	444.33	456.90	454.14	36
2025-06-20	453.00	453.00	453.00	453.00	450.26	1
2025-06-18	447.15	447.15	447.15	447.15	444.45	0
2025-06-17	447.32	449.12	447.15	447.15	444.45	27
2025-06-16	451.90	452.00	451.90	452.00	449.27	3
2025-06-13	477.06	477.06	477.06	477.06	474.18	0
2025-06-12	479.29	479.38	477.06	477.06	474.18	12
2025-06-11	485.48	485.48	485.48	485.48	482.55	2
2025-06-10	490.94	491.47	484.30	486.83	483.89	21
2025-06-09	497.56	497.56	497.56	497.56	494.56	1
2025-06-06	492.38	492.38	490.15	490.15	487.19	2
2025-06-05	484.44	488.50	484.44	485.55	482.62	133
2025-06-04	480.14	482.21	478.61	482.18	479.27	9
2025-06-03	480.06	480.06	480.06	480.06	477.16	1
2025-06-02	476.16	477.18	476.16	476.63	473.75	5
2025-05-30	476.61	476.61	472.25	476.16	473.28	8
2025-05-29	480.00	480.00	465.94	467.92	465.09	19
2025-05-28	480.00	480.00	480.00	480.00	477.10	0
2025-05-27	463.95	480.00	462.61	480.00	477.10	14
2025-05-26	453.04	453.04	453.04	453.04	449.57	0
2025-05-23	454.02	454.48	453.04	453.04	449.57	32
2025-05-22	444.24	456.40	444.13	454.50	451.01	11
2025-05-21	455.28	459.05	455.28	459.05	455.53	5
2025-05-20	463.34	463.34	457.00	457.00	453.49	22
2025-05-19	467.77	467.77	467.77	467.77	464.18	88
2025-05-16	472.00	472.21	471.37	471.65	468.03	11

← NewerPage 6 of 21 · 1,248 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.