Expedia Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 295.00 | 302.16 | 287.54 | 289.25 | 289.25 | 538 |
| 2026-10-20 | 285.72 | 301.61 | 285.72 | 301.50 | 301.50 | 936 |
| 2026-10-19 | 296.25 | 296.25 | 282.50 | 290.92 | 290.92 | 260 |
| 2026-10-16 | 295.00 | 298.50 | 284.89 | 284.89 | 284.89 | 2,547 |
| 2026-10-15 | 276.67 | 292.12 | 271.84 | 291.76 | 291.76 | 1,054 |
| 2026-10-14 | 275.00 | 276.60 | 266.08 | 270.81 | 270.81 | 111 |
| 2026-10-13 | 270.64 | 278.35 | 265.10 | 270.81 | 270.81 | 813 |
| 2026-10-12 | 278.73 | 278.73 | 265.10 | 268.64 | 268.64 | 164 |
| 2026-10-09 | 272.48 | 274.00 | 265.00 | 272.82 | 272.82 | 2,178 |
| 2026-10-08 | 260.33 | 271.03 | 254.00 | 270.02 | 270.02 | 527 |
| 2026-10-07 | 258.83 | 262.66 | 254.00 | 259.50 | 259.50 | 387 |
| 2026-10-06 | 266.58 | 267.60 | 254.00 | 256.12 | 256.12 | 470 |
| 2026-10-05 | 265.00 | 270.11 | 258.38 | 262.40 | 262.40 | 1,580 |
| 2026-10-02 | 262.00 | 270.03 | 260.90 | 266.56 | 266.56 | 636 |
| 2026-10-01 | 269.00 | 269.84 | 260.55 | 262.08 | 262.08 | 240 |
| 2026-09-30 | 270.00 | 270.00 | 259.00 | 264.85 | 264.85 | 408 |
| 2026-09-29 | 262.97 | 270.01 | 255.09 | 263.05 | 263.05 | 532 |
| 2026-09-28 | 266.42 | 267.50 | 258.51 | 264.33 | 264.33 | 578 |
| 2026-09-25 | 265.01 | 269.05 | 257.50 | 265.92 | 265.92 | 359 |
| 2026-09-24 | 252.78 | 267.76 | 252.78 | 260.00 | 260.00 | 481 |
| 2026-09-23 | 279.73 | 282.05 | 257.99 | 262.50 | 262.50 | 2,387 |
| 2026-09-22 | 280.46 | 286.87 | 263.50 | 268.63 | 268.63 | 4,978 |
| 2026-09-21 | 281.00 | 285.05 | 276.00 | 281.71 | 281.71 | 189 |
| 2026-09-18 | 290.00 | 290.00 | 276.85 | 279.18 | 279.18 | 883 |
| 2026-09-17 | 295.00 | 295.00 | 280.79 | 283.80 | 283.80 | 509 |
| 2026-09-16 | 293.05 | 295.00 | 280.00 | 288.91 | 288.91 | 4,639 |
| 2026-09-15 | 285.22 | 294.00 | 280.00 | 290.76 | 290.76 | 466 |
| 2026-09-14 | 283.00 | 293.86 | 278.62 | 286.22 | 286.22 | 375 |
| 2026-09-11 | 282.37 | 283.84 | 276.00 | 280.27 | 280.27 | 92 |
| 2026-09-10 | 275.59 | 283.76 | 259.06 | 280.16 | 280.16 | 444 |
| 2026-09-09 | 277.00 | 285.00 | 261.70 | 271.37 | 271.37 | 3,710 |
| 2026-09-08 | 298.04 | 305.49 | 276.08 | 277.16 | 277.16 | 3,875 |
| 2026-09-07 | 304.59 | 306.34 | 296.26 | 301.34 | 301.34 | 1 |
| 2026-09-04 | 304.59 | 306.34 | 296.26 | 301.34 | 301.34 | 186 |
| 2026-09-03 | 304.21 | 315.00 | 301.59 | 304.74 | 304.74 | 198 |
| 2026-09-02 | 304.23 | 313.21 | 296.26 | 309.97 | 309.97 | 1,218 |
| 2026-09-01 | 325.00 | 325.00 | 301.91 | 306.83 | 306.83 | 665 |
| 2026-08-31 | 327.32 | 331.02 | 317.71 | 318.80 | 318.80 | 561 |
| 2026-08-28 | 318.99 | 329.35 | 316.31 | 327.95 | 327.95 | 676 |
| 2026-08-27 | 334.92 | 341.78 | 318.84 | 319.00 | 319.00 | 450 |
| 2026-08-26 | 339.55 | 345.00 | 333.00 | 337.71 | 337.71 | 51 |
| 2026-08-25 | 336.70 | 343.69 | 332.79 | 335.80 | 335.80 | 541 |
| 2026-08-24 | 321.63 | 337.36 | 319.03 | 334.02 | 334.02 | 137 |
| 2026-08-21 | 326.73 | 334.99 | 320.00 | 322.37 | 322.37 | 25 |
| 2026-08-20 | 333.24 | 333.24 | 320.00 | 326.75 | 326.75 | 94 |
| 2026-08-19 | 319.45 | 334.86 | 311.00 | 331.18 | 331.18 | 208 |
| 2026-08-18 | 318.50 | 330.27 | 308.51 | 325.10 | 325.10 | 529 |
| 2026-08-17 | 332.69 | 342.62 | 319.50 | 319.50 | 319.50 | 544 |
| 2026-08-14 | 329.85 | 332.43 | 316.88 | 331.41 | 331.41 | 275 |
| 2026-08-13 | 327.49 | 329.99 | 319.08 | 326.53 | 326.53 | 129 |
| 2026-08-12 | 323.00 | 330.00 | 316.02 | 322.19 | 322.19 | 306 |
| 2026-08-11 | 317.85 | 325.45 | 308.28 | 323.72 | 323.72 | 24,098 |
| 2026-08-10 | 320.90 | 320.90 | 303.91 | 309.52 | 309.52 | 303 |
| 2026-08-07 | 311.76 | 315.00 | 293.50 | 308.71 | 308.71 | 209 |
| 2026-08-06 | 322.85 | 333.30 | 308.27 | 309.91 | 309.91 | 696 |
| 2026-08-05 | 322.90 | 325.64 | 308.11 | 316.80 | 316.80 | 5,815 |
| 2026-08-04 | 300.00 | 310.34 | 294.47 | 310.06 | 310.06 | 551 |
| 2026-08-03 | 294.60 | 305.67 | 294.47 | 298.93 | 298.93 | 122 |
| 2026-07-31 | 300.00 | 300.00 | 287.00 | 296.93 | 296.93 | 65 |
| 2026-07-30 | 304.45 | 312.25 | 287.41 | 292.57 | 292.57 | 3,777 |
Page 1 of 5 · 256 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.