Expedia Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	205.00	207.37	194.32	194.52	192.97	1,910
2025-02-20	206.40	206.40	201.28	203.85	202.22	2,139
2025-02-19	201.87	206.30	200.57	206.30	204.65	2,375
2025-02-18	200.80	203.24	200.11	203.09	201.47	250
2025-02-14	206.00	206.00	201.58	203.01	201.39	944
2025-02-13	204.50	204.50	200.93	203.09	201.47	439
2025-02-12	196.64	203.77	196.00	202.34	200.72	9,252
2025-02-11	200.85	202.80	195.62	196.17	194.60	6,552
2025-02-10	203.48	207.49	200.36	203.15	201.53	2,406
2025-02-07	189.75	204.96	189.75	197.55	195.97	57,363
2025-02-06	169.92	174.72	169.50	172.11	170.74	2,062
2025-02-05	169.48	172.29	168.23	171.45	170.08	408
2025-02-04	169.19	170.39	167.50	168.28	166.94	483
2025-02-03	166.48	171.19	165.22	170.75	169.39	649
2025-01-31	172.00	173.27	170.53	170.58	169.22	307
2025-01-30	172.82	173.51	170.86	172.23	170.86	496
2025-01-29	171.26	171.74	168.50	170.85	169.49	354
2025-01-28	170.28	171.60	167.74	170.97	169.60	1,740
2025-01-27	170.48	174.10	168.41	171.21	169.84	1,038
2025-01-24	177.40	177.40	170.16	170.17	168.81	1,101
2025-01-23	173.80	180.34	168.20	175.69	174.29	2,587
2025-01-22	181.63	181.66	173.93	173.93	172.54	1,292
2025-01-21	189.97	189.97	180.03	181.90	180.45	837
2025-01-17	189.50	191.03	187.02	187.48	185.98	773
2025-01-16	185.98	187.42	185.59	187.07	185.58	378
2025-01-15	186.11	186.71	185.65	186.33	184.84	344
2025-01-14	182.00	184.19	181.68	183.96	182.49	397
2025-01-13	179.48	180.61	177.49	180.61	179.17	164
2025-01-10	182.26	182.26	179.66	179.93	178.49	841
2025-01-08	182.13	182.71	180.08	182.71	181.26	322
2025-01-07	184.65	185.70	181.21	181.58	180.13	1,084
2025-01-06	186.32	187.85	183.62	183.62	182.15	5,640
2025-01-03	186.61	186.95	184.70	185.59	184.11	357
2025-01-02	187.58	187.92	183.18	183.29	181.82	423
2024-12-31	187.60	188.77	186.14	186.58	185.09	223
2024-12-30	183.79	186.50	182.82	186.50	185.01	1,534
2024-12-27	188.12	189.32	184.86	185.61	184.13	384
2024-12-24	189.28	190.17	188.74	189.68	188.17	1,476
2024-12-23	186.24	188.74	183.40	188.74	187.23	370
2024-12-20	178.34	184.77	177.47	184.43	182.96	362
2024-12-19	179.72	180.32	176.23	179.91	178.48	7,425
2024-12-18	187.17	187.17	182.46	184.10	182.63	780
2024-12-17	182.44	182.44	179.59	180.32	178.88	1,137
2024-12-16	181.18	183.55	178.35	182.30	180.85	895
2024-12-13	184.55	184.56	182.50	182.58	181.12	173
2024-12-12	189.72	190.57	186.31	186.31	184.82	4,560
2024-12-11	188.66	191.03	188.66	190.87	189.35	1,620
2024-12-10	189.00	191.62	188.71	188.71	187.20	336
2024-12-09	188.86	192.22	188.70	190.93	189.40	272
2024-12-06	191.04	191.42	189.57	190.61	189.08	300
2024-12-05	188.67	192.26	188.00	190.80	189.27	958
2024-12-04	183.11	186.62	182.50	185.85	184.37	851
2024-12-03	185.73	186.33	183.94	184.51	183.04	497
2024-12-02	184.71	187.20	183.60	184.88	183.40	561
2024-11-29	185.47	186.37	184.62	184.62	183.15	1,623
2024-11-27	185.00	187.31	185.00	185.17	183.69	1,841
2024-11-26	184.09	184.82	183.08	184.46	182.99	500
2024-11-25	187.00	188.40	185.01	185.01	183.53	1,921
2024-11-22	186.04	186.86	184.55	185.66	184.18	592
2024-11-21	180.00	182.83	178.20	182.66	181.20	1,216

← NewerPage 8 of 21 · 1,227 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.