Expedia Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	296.52	308.55	288.50	308.55	308.55	1,393
2026-07-28	273.00	292.90	273.00	292.13	292.13	504
2026-07-27	259.96	279.91	258.15	279.46	279.46	568
2026-07-24	259.00	265.58	250.00	263.00	263.00	261
2026-07-23	250.00	263.87	250.00	255.01	255.01	1,196
2026-07-22	267.20	268.60	260.00	262.86	262.86	454
2026-07-21	269.32	275.99	261.12	261.24	261.24	53
2026-07-20	274.52	274.52	257.65	265.64	265.64	32
2026-07-17	268.27	276.00	264.60	267.88	267.88	846
2026-07-16	268.79	275.47	258.00	268.32	268.32	420
2026-07-15	264.71	271.24	264.31	267.19	267.19	32
2026-07-14	269.99	270.34	252.53	270.34	270.34	722
2026-07-13	279.60	279.99	264.41	267.54	267.54	939
2026-07-10	267.53	272.85	267.53	270.40	270.40	204
2026-07-09	255.00	267.44	248.47	265.52	265.52	146
2026-07-08	269.50	269.50	254.66	258.54	258.54	323
2026-07-07	265.51	275.67	260.20	270.69	270.69	192
2026-07-06	273.98	274.00	264.01	265.44	265.44	364
2026-07-03	265.07	265.07	265.07	265.07	265.07	0
2026-07-02	271.00	273.99	262.34	265.07	265.07	181
2026-07-01	254.00	268.42	251.45	266.32	266.32	174
2026-06-30	264.99	264.99	257.94	258.37	258.37	1,777
2026-06-29	256.12	271.44	253.15	268.19	268.19	517
2026-06-26	249.15	264.10	245.00	263.57	263.57	24,134
2026-06-25	265.51	268.00	253.24	253.24	253.24	728
2026-06-24	243.97	270.69	241.45	265.73	265.73	4,316
2026-06-23	236.60	244.42	233.50	243.19	243.19	318
2026-06-22	240.00	243.00	229.24	238.86	238.86	540
2026-06-19	241.89	241.89	241.89	241.89	241.89	0
2026-06-18	243.56	245.19	238.88	241.89	241.89	205
2026-06-17	242.52	246.84	238.58	240.63	240.63	128
2026-06-16	230.00	245.94	230.00	245.94	245.94	716
2026-06-15	234.00	239.19	224.50	235.46	235.46	1,357
2026-06-12	225.42	229.65	221.36	224.33	224.33	156
2026-06-11	219.51	227.99	215.00	222.59	222.59	707
2026-06-10	228.05	232.00	222.50	222.66	222.66	344
2026-06-09	230.00	234.81	222.70	232.65	232.65	976
2026-06-08	228.88	233.02	222.04	226.46	226.46	409
2026-06-05	232.63	234.00	222.01	228.53	228.53	726
2026-06-04	223.01	235.00	223.01	225.94	225.94	401
2026-06-03	222.00	229.99	220.00	225.53	225.53	397
2026-06-02	222.00	232.32	219.95	225.17	225.17	393
2026-06-01	227.55	234.99	222.19	226.25	226.25	346
2026-05-29	223.00	232.32	223.00	226.36	226.36	509
2026-05-28	225.01	234.00	219.78	228.88	228.88	177
2026-05-27	225.00	232.14	219.00	228.53	228.05	902
2026-05-26	220.00	223.17	212.00	221.42	220.95	716
2026-05-22	220.58	222.22	211.81	213.69	213.24	121
2026-05-21	213.00	219.20	209.90	218.89	218.89	247
2026-05-20	215.00	222.22	208.24	215.31	215.31	218
2026-05-19	215.00	222.98	212.24	214.83	214.83	333
2026-05-18	217.73	221.32	209.99	216.51	216.51	299
2026-05-15	216.00	221.84	210.00	219.57	219.57	436
2026-05-14	217.24	224.71	211.41	218.20	218.20	686
2026-05-13	221.51	224.71	215.26	219.28	219.28	568
2026-05-12	219.33	225.00	219.33	221.94	221.94	1,393
2026-05-11	237.37	237.37	220.23	222.31	222.31	4,309
2026-05-08	232.00	237.82	225.50	236.68	236.68	4,577
2026-05-07	248.80	252.48	240.03	246.82	246.82	2,908
2026-05-06	248.82	261.07	244.40	246.15	246.15	643

← NewerPage 2 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-18	0.4000 USD
2025-08-27	0.4000 USD
2025-05-28	0.4000 USD
2025-03-05	0.4000 USD
2020-03-09	0.3400 USD
2019-11-18	0.3400 USD
2019-08-21	0.3400 USD
2019-05-22	0.3200 USD
2019-03-06	0.3200 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.