Expedia Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	248.82	261.07	244.40	246.15	246.15	643
2026-05-05	245.05	254.00	244.74	247.93	247.93	134
2026-05-04	260.03	260.03	245.80	249.59	249.59	226
2026-05-01	253.25	253.25	243.00	250.79	250.79	37
2026-04-30	251.54	257.01	243.00	250.31	250.31	464
2026-04-29	238.00	250.83	230.00	249.53	249.53	1,026
2026-04-28	245.22	249.99	239.02	243.58	243.58	2,315
2026-04-27	256.45	256.45	247.00	247.41	247.41	86
2026-04-24	245.00	254.36	245.00	251.82	251.82	281
2026-04-23	261.81	267.13	246.19	246.77	246.77	382
2026-04-22	274.20	279.94	263.26	263.68	263.68	183
2026-04-21	275.00	280.00	271.97	273.67	273.67	217
2026-04-20	261.80	272.42	258.01	271.21	271.21	1,285
2026-04-17	253.49	269.54	244.39	266.40	266.40	261
2026-04-16	256.02	261.60	253.89	254.45	254.45	39
2026-04-15	252.99	258.25	245.30	257.44	257.44	756
2026-04-14	239.25	251.64	239.25	249.46	249.46	1,934
2026-04-13	227.77	238.11	224.00	238.08	238.08	516
2026-04-10	230.32	235.00	225.00	227.12	227.12	791
2026-04-09	232.10	239.50	226.83	231.38	231.38	290
2026-04-08	231.00	249.01	229.64	240.97	240.97	1,355
2026-04-07	220.00	228.78	220.00	227.32	227.32	317
2026-04-02	221.98	229.91	219.70	226.28	226.28	309
2026-04-01	224.40	234.63	221.84	230.32	230.32	424
2026-03-31	230.00	234.99	223.55	229.93	229.93	197
2026-03-30	225.96	238.17	220.00	227.87	227.87	5,743
2026-03-27	238.40	238.40	222.43	225.15	225.15	798
2026-03-26	236.80	237.15	230.00	232.82	232.82	424
2026-03-25	238.24	245.27	231.94	235.00	235.00	478
2026-03-24	236.65	236.65	229.63	233.66	233.66	397
2026-03-23	234.00	245.89	228.00	238.54	238.54	240
2026-03-20	238.83	239.41	231.03	232.49	232.49	631
2026-03-19	238.74	242.47	232.79	240.04	240.04	9,196
2026-03-18	250.50	250.50	235.12	238.79	238.79	488
2026-03-17	225.04	248.45	225.04	241.01	241.01	188
2026-03-16	221.94	233.41	221.94	231.59	231.59	1,968
2026-03-13	229.00	233.75	226.98	227.55	227.55	574
2026-03-12	227.00	231.14	223.47	230.35	230.35	364
2026-03-11	230.04	234.89	225.50	228.82	228.82	461
2026-03-10	238.91	240.83	225.75	231.41	231.41	5,401
2026-03-09	238.22	246.01	230.48	238.47	238.47	1,087
2026-03-06	255.55	256.98	238.90	247.77	247.77	923
2026-03-05	221.66	249.28	221.66	249.28	249.28	1,469
2026-03-04	215.78	224.57	215.78	223.04	222.56	3,746
2026-03-03	210.92	215.67	202.00	215.51	215.05	3,225
2026-03-02	207.21	215.40	203.68	214.42	213.96	869
2026-02-27	217.07	217.07	207.40	216.30	215.83	957
2026-02-26	199.68	215.55	199.68	214.51	214.51	763
2026-02-25	201.90	204.80	198.45	203.42	203.42	557
2026-02-24	188.58	199.39	188.58	199.30	199.30	1,167
2026-02-23	201.60	206.00	185.95	188.26	188.26	1,436
2026-02-20	199.51	206.80	195.77	204.08	204.08	663
2026-02-19	205.00	207.99	193.08	199.27	199.27	618
2026-02-18	199.50	206.71	198.60	204.61	204.61	777
2026-02-17	220.11	220.11	198.68	201.54	201.54	2,006
2026-02-16	215.86	215.86	215.86	215.86	215.86	0
2026-02-13	213.05	218.74	204.92	215.86	215.86	2,776
2026-02-12	237.94	244.00	219.94	224.73	224.73	3,171
2026-02-11	243.00	247.99	234.39	236.00	236.00	900
2026-02-10	236.50	247.57	234.09	243.16	243.16	1,138

← NewerPage 3 of 5 · 257 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.