Expedia Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	588.12	589.65	588.12	588.70	583.39	26
2025-02-12	582.75	587.95	581.40	581.97	576.72	210
2025-02-11	567.72	570.96	566.37	570.96	565.81	13
2025-02-10	597.64	597.64	584.84	585.55	580.27	133
2025-02-07	528.03	591.00	528.03	589.80	584.48	200
2025-02-06	496.86	504.65	495.64	495.64	491.17	52
2025-02-05	495.49	495.49	495.49	495.49	491.02	0
2025-02-04	495.49	495.49	495.49	495.49	491.02	0
2025-02-03	495.49	495.49	495.49	495.49	491.02	3
2025-01-31	500.00	504.24	495.92	496.57	492.09	319
2025-01-30	513.49	513.49	501.20	502.15	497.62	139
2025-01-29	497.05	501.69	495.55	500.51	495.99	212
2025-01-28	500.08	500.08	500.08	500.08	495.57	0
2025-01-27	508.69	513.93	499.92	500.08	495.57	43
2025-01-24	518.39	518.39	502.00	503.12	498.58	40
2025-01-23	510.00	510.00	510.00	510.00	505.40	3
2025-01-22	516.26	518.44	512.61	517.43	512.76	22
2025-01-21	564.44	564.44	546.00	546.00	541.07	59
2025-01-20	565.18	565.18	565.18	565.18	560.08	0
2025-01-17	576.84	576.84	562.36	565.18	560.08	9
2025-01-16	570.18	570.18	566.96	569.95	564.81	7
2025-01-15	562.00	562.00	562.00	562.00	556.93	1
2025-01-14	558.97	559.02	550.05	551.88	546.90	131
2025-01-13	545.69	547.35	545.49	547.35	542.41	4
2025-01-10	549.49	549.49	548.75	548.75	543.80	3
2025-01-09	559.44	559.44	559.44	559.44	554.39	0
2025-01-08	558.32	559.44	558.32	559.44	554.39	2
2025-01-07	555.67	555.67	550.12	555.32	550.31	69
2025-01-06	561.02	565.50	527.80	528.38	523.61	89
2025-01-03	571.94	577.27	571.94	575.13	569.94	56
2025-01-02	577.61	577.61	577.61	577.61	572.40	0
2024-12-30	577.61	577.61	577.61	577.61	572.40	0
2024-12-27	586.32	586.32	575.00	577.61	572.40	8
2024-12-26	586.32	586.32	586.32	586.32	581.03	10
2024-12-23	568.96	587.44	568.96	586.32	581.03	8
2024-12-20	563.10	563.10	563.10	563.10	558.02	2
2024-12-19	562.10	562.10	545.00	551.65	546.67	7
2024-12-18	575.85	578.68	571.45	578.68	573.46	5
2024-12-17	549.39	549.39	546.56	548.80	543.85	33
2024-12-16	559.64	559.64	559.64	559.64	554.59	1
2024-12-13	556.58	556.60	550.55	554.40	549.40	563
2024-12-12	567.72	569.43	556.89	556.89	551.86	79
2024-12-11	574.56	577.41	566.02	567.72	562.60	53
2024-12-10	582.54	582.54	568.98	568.98	563.85	32
2024-12-09	582.54	582.54	582.54	582.54	577.28	0
2024-12-06	582.54	582.54	582.54	582.54	577.28	1
2024-12-05	575.13	575.13	575.13	575.13	569.94	1
2024-12-04	563.00	563.00	560.24	560.24	555.18	9
2024-12-03	567.84	567.84	567.84	567.84	562.72	0
2024-12-02	567.84	567.84	567.84	567.84	562.72	0
2024-11-29	567.84	567.84	567.84	567.84	562.72	1
2024-11-28	549.50	549.50	549.50	549.50	544.54	0
2024-11-27	541.00	549.50	541.00	549.50	544.54	2
2024-11-26	538.14	538.14	538.14	538.14	533.28	0
2024-11-25	542.00	542.00	537.55	538.14	533.28	40
2024-11-22	542.72	542.72	536.89	536.89	532.05	99
2024-11-21	526.24	535.08	526.24	533.96	529.14	237
2024-11-19	511.46	514.28	510.12	511.48	506.86	30
2024-11-18	516.00	519.93	516.00	519.93	515.24	4
2024-11-14	528.84	528.84	528.84	528.84	524.07	1

← NewerPage 8 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.