Expedia Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	243.97	246.05	230.57	238.04	238.04	3,501
2026-02-06	233.02	239.99	230.00	238.59	238.59	456
2026-02-05	238.50	240.68	232.27	232.27	232.27	745
2026-02-04	235.55	237.15	222.26	232.32	232.32	10,418
2026-02-03	278.00	280.66	236.33	236.89	236.89	1,815
2026-02-02	262.00	278.61	262.00	278.08	278.08	306
2026-01-30	268.68	274.49	262.52	264.49	264.49	63
2026-01-29	265.76	276.15	265.57	272.60	272.60	1,752
2026-01-28	268.99	271.48	262.49	265.83	265.83	679
2026-01-27	268.71	271.73	266.68	266.76	266.76	171
2026-01-26	267.75	272.06	267.75	270.48	270.48	92
2026-01-23	280.00	283.23	270.51	270.85	270.85	220
2026-01-22	274.00	282.97	272.39	279.88	279.88	2,397
2026-01-21	277.61	277.61	267.12	269.38	269.38	140
2026-01-20	281.02	282.31	272.72	275.05	275.05	345
2026-01-19	288.58	288.58	288.58	288.58	288.58	0
2026-01-16	294.62	295.97	287.44	288.58	288.58	2,583
2026-01-15	290.75	294.95	288.73	294.95	294.95	136
2026-01-14	300.21	301.00	281.58	282.87	282.87	758
2026-01-13	291.50	297.54	290.34	296.78	296.78	552
2026-01-12	297.00	302.94	289.04	293.65	293.65	472
2026-01-09	303.41	308.53	294.62	297.43	297.43	216
2026-01-08	297.17	300.28	295.00	300.28	300.28	127
2026-01-07	299.13	300.22	295.54	298.78	298.78	94
2026-01-06	285.18	298.99	285.18	298.99	298.99	151
2026-01-05	284.99	289.10	277.30	289.10	289.10	246
2026-01-02	283.86	286.89	279.26	280.24	280.24	266
2025-12-31	282.72	286.12	282.72	282.87	282.87	144
2025-12-30	287.02	288.21	285.01	285.45	285.45	116
2025-12-29	286.30	289.57	283.62	286.55	286.55	279
2025-12-24	288.49	290.24	286.08	287.84	287.84	126
2025-12-23	288.00	290.98	287.56	288.70	288.70	337
2025-12-22	299.90	299.90	286.38	286.87	286.87	171
2025-12-19	286.82	292.37	285.00	292.37	292.37	60
2025-12-18	281.41	288.76	281.41	287.81	287.81	75
2025-12-17	285.00	287.30	280.23	282.15	282.15	529
2025-12-16	283.46	289.86	283.46	288.44	288.44	4,547
2025-12-15	276.78	284.00	272.57	283.06	283.06	389
2025-12-12	281.52	283.00	275.40	275.91	275.91	239
2025-12-11	272.00	282.70	272.00	281.53	281.53	2,094
2025-12-10	260.36	272.99	259.45	272.99	272.99	683
2025-12-09	264.51	266.39	261.72	263.60	263.60	3,271
2025-12-08	263.00	265.20	260.77	262.93	262.93	641
2025-12-05	257.15	265.70	256.32	265.27	265.27	933
2025-12-04	260.25	261.52	257.66	258.66	258.66	280
2025-12-03	262.39	265.61	260.89	262.57	262.57	32
2025-12-02	259.71	263.99	256.61	263.30	263.30	299
2025-12-01	256.99	259.16	253.00	258.92	258.92	495
2025-11-28	257.62	258.06	255.04	256.01	256.01	482
2025-11-27	258.63	258.63	258.63	258.63	258.63	0
2025-11-26	260.43	262.00	256.51	258.63	258.63	115
2025-11-25	250.00	257.93	250.00	256.30	256.30	3,545
2025-11-24	247.90	252.10	246.75	252.10	252.10	101
2025-11-21	234.96	246.78	231.25	246.78	246.78	1,054
2025-11-20	243.22	244.75	234.99	235.34	235.34	141
2025-11-19	242.16	244.08	237.59	239.93	239.93	784
2025-11-18	240.00	246.89	239.50	243.52	243.12	1,204
2025-11-17	264.85	264.85	247.63	249.73	249.32	393
2025-11-14	264.50	267.00	261.64	261.64	261.22	963
2025-11-13	275.00	278.75	269.19	269.41	268.98	899

← NewerPage 4 of 21 · 1,222 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.