Expedia Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	470.82	475.36	470.37	473.03	469.40	26
2025-05-14	485.04	485.04	485.04	485.04	481.32	0
2025-05-13	480.00	485.04	480.00	485.04	481.32	2
2025-05-12	465.00	477.40	465.00	475.30	471.65	204
2025-05-09	433.00	443.43	427.91	442.97	439.57	183
2025-05-08	486.91	486.91	486.91	486.91	483.18	58
2025-05-07	484.71	484.71	473.76	474.70	471.06	7
2025-05-06	474.61	474.61	469.45	469.45	465.85	4
2025-05-05	464.85	473.14	464.85	469.21	465.61	10
2025-05-02	459.00	459.00	452.20	452.45	448.98	6
2025-04-30	425.42	440.00	425.42	440.00	436.63	67
2025-04-29	454.46	454.46	454.46	454.46	450.97	0
2025-04-28	455.34	455.34	452.14	454.46	450.97	15
2025-04-25	452.20	453.74	450.63	452.62	449.15	20
2025-04-24	452.16	453.69	452.16	453.69	450.21	2
2025-04-23	452.32	464.56	446.55	446.55	443.12	37
2025-04-22	431.08	441.96	431.08	441.96	438.57	23
2025-04-17	448.47	448.47	448.47	448.47	445.03	0
2025-04-16	448.47	448.47	448.47	448.47	445.03	0
2025-04-15	448.00	448.47	448.00	448.47	445.03	11
2025-04-14	442.41	442.41	434.16	440.44	437.06	12
2025-04-11	439.30	439.30	439.30	439.30	435.93	0
2025-04-10	443.19	447.60	439.05	439.30	435.93	55
2025-04-09	463.00	475.61	463.00	475.61	471.96	3
2025-04-08	437.00	437.00	406.25	408.36	405.23	21
2025-04-07	394.24	414.00	394.24	410.26	407.11	22
2025-04-04	413.66	423.00	409.10	420.68	417.45	72
2025-04-03	431.23	438.12	427.00	431.93	428.62	10
2025-04-02	478.19	479.10	476.43	476.43	472.78	9
2025-04-01	468.34	475.88	467.22	475.41	471.76	43
2025-03-31	472.69	479.52	469.75	479.52	475.84	7
2025-03-28	485.10	486.57	481.55	484.12	480.41	22
2025-03-27	496.77	496.77	496.77	496.77	492.96	0
2025-03-26	500.24	500.50	496.00	496.77	492.96	15
2025-03-25	511.62	511.62	511.62	511.62	507.70	0
2025-03-24	506.00	511.62	506.00	511.62	507.70	2
2025-03-21	497.04	498.01	496.43	497.97	494.15	97
2025-03-20	499.14	499.14	499.14	499.14	495.31	1
2025-03-19	487.82	494.19	487.82	491.15	487.38	32
2025-03-18	476.58	476.58	476.58	476.58	472.92	0
2025-03-17	476.74	478.09	473.55	476.58	472.92	18
2025-03-14	466.19	467.82	466.19	466.59	463.01	61
2025-03-13	465.16	465.32	456.34	460.13	456.60	77
2025-03-12	471.00	479.04	471.00	478.74	475.07	28
2025-03-11	480.00	484.39	467.62	479.44	475.76	270
2025-03-10	538.39	538.39	538.39	538.39	534.26	0
2025-03-07	529.99	538.39	528.75	538.39	534.26	29
2025-03-06	590.00	590.00	590.00	590.00	585.47	0
2025-03-05	590.00	590.00	590.00	590.00	585.47	0
2025-02-28	590.00	590.00	590.00	590.00	585.47	1
2025-02-27	576.63	581.60	570.61	571.75	566.59	70
2025-02-26	586.53	586.53	580.36	580.65	575.41	4
2025-02-25	577.45	579.03	574.64	575.36	570.17	6
2025-02-24	571.20	578.12	571.20	578.10	572.88	10
2025-02-21	579.18	579.18	555.25	565.22	560.12	66
2025-02-20	581.45	587.64	578.42	587.64	582.34	70
2025-02-19	578.20	594.04	578.20	591.60	586.26	94
2025-02-18	576.49	581.66	576.49	581.66	576.41	43
2025-02-17	581.15	581.15	581.15	581.15	575.91	0
2025-02-14	583.51	586.46	581.04	581.15	575.91	10

← NewerPage 7 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.