Expedia Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	754.17	756.28	753.36	753.36	753.36	5
2026-10-16	723.74	729.64	720.77	729.64	729.64	11
2026-10-15	685.17	685.17	685.17	685.17	685.17	1
2026-10-14	678.27	685.17	678.27	685.17	685.17	16
2026-10-13	691.38	691.38	691.38	691.38	691.38	0
2026-10-12	645.00	645.00	645.00	645.00	645.00	0
2026-10-09	691.38	691.38	691.38	691.38	691.38	0
2026-10-08	691.38	691.38	691.38	691.38	691.38	0
2026-10-07	691.38	691.38	691.38	691.38	691.38	0
2026-10-06	691.38	691.38	691.38	691.38	691.38	0
2026-10-05	691.38	691.38	691.38	691.38	691.38	2
2026-10-02	694.98	696.22	690.70	691.38	691.38	33
2026-10-01	674.10	674.10	674.10	674.10	674.10	0
2026-09-30	674.10	674.10	674.10	674.10	674.10	0
2026-09-29	678.30	678.30	674.10	674.10	674.10	296
2026-09-28	686.85	686.85	686.85	686.85	686.85	0
2026-09-25	681.36	695.71	681.36	686.85	686.85	639
2026-09-24	684.48	684.48	684.48	684.48	684.48	1
2026-09-23	712.88	712.88	663.85	674.67	674.67	77
2026-09-22	703.44	717.84	703.44	717.84	717.84	349
2026-09-21	725.29	725.29	721.16	721.16	721.16	4
2026-09-18	739.50	739.50	739.50	739.50	739.50	0
2026-09-17	739.50	739.50	739.50	739.50	739.50	0
2026-09-16	739.50	739.50	739.50	739.50	739.50	1
2026-09-15	739.65	739.65	739.65	739.65	739.65	0
2026-09-14	755.08	755.08	734.36	739.65	739.65	16
2026-09-11	707.87	722.81	707.87	721.02	721.02	16
2026-09-10	710.50	718.91	706.30	706.30	706.30	44
2026-09-09	680.85	698.60	680.85	695.81	695.81	22
2026-09-08	700.94	700.94	700.94	700.94	700.94	1
2026-09-07	767.70	767.70	767.70	767.70	767.70	0
2026-09-04	766.33	775.81	766.33	767.70	767.70	9
2026-09-03	826.46	826.46	826.46	826.46	826.46	0
2026-09-02	826.46	826.46	826.46	826.46	826.46	0
2026-09-01	826.46	826.46	826.46	826.46	826.46	0
2026-08-31	826.46	826.46	826.46	826.46	826.46	1
2026-08-28	824.46	854.54	824.46	853.63	853.63	168
2026-08-27	817.12	822.88	811.84	817.09	817.09	100
2026-08-26	900.00	900.00	900.00	900.00	900.00	0
2026-08-25	900.00	900.00	900.00	900.00	899.14	6
2026-08-24	859.88	868.12	857.39	868.12	867.29	19
2026-08-21	839.17	839.17	825.72	825.72	824.93	11
2026-08-20	846.07	851.59	846.07	847.58	846.77	24
2026-08-19	850.93	850.93	849.37	849.57	848.76	17
2026-08-18	863.81	863.81	863.81	863.81	862.98	0
2026-08-17	863.81	863.81	863.81	863.81	862.98	0
2026-08-14	868.10	868.10	863.81	863.81	862.98	2
2026-08-13	844.21	853.48	844.21	853.48	852.66	5
2026-08-12	832.52	832.52	832.52	832.52	831.72	0
2026-08-11	817.80	837.50	817.80	832.52	831.72	46
2026-08-10	791.37	798.19	791.37	798.19	797.43	19
2026-08-07	784.76	791.30	783.54	791.30	790.54	89
2026-08-06	819.68	819.68	819.68	819.68	818.90	0
2026-08-05	810.48	819.68	810.48	819.68	818.90	9
2026-08-04	768.20	768.20	768.20	768.20	767.47	211
2026-08-03	771.18	771.18	758.60	758.60	757.87	4
2026-07-31	749.99	753.52	748.14	748.89	748.17	25
2026-07-30	773.44	773.44	773.44	773.44	772.70	0
2026-07-29	773.44	773.44	773.44	773.44	772.70	2
2026-07-28	746.92	756.39	744.79	756.39	755.67	98

Page 1 of 21 · 1,249 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.