Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	257.10	260.20	251.12	257.61	257.24	1,213,654
2026-07-22	265.83	266.28	259.66	261.08	260.70	915,826
2026-07-21	264.11	268.99	260.25	264.94	264.56	1,975,191
2026-07-20	268.03	269.58	263.54	265.08	264.70	1,616,287
2026-07-17	269.31	273.00	264.60	268.77	268.38	1,596,698
2026-07-16	270.64	272.40	263.12	270.95	270.56	1,316,505
2026-07-15	266.67	271.64	263.84	267.11	266.73	1,373,223
2026-07-14	262.03	271.88	260.00	266.28	265.90	1,082,774
2026-07-13	270.62	274.69	263.50	265.63	265.25	1,605,817
2026-07-10	267.78	273.15	267.31	270.83	270.44	1,026,060
2026-07-09	259.60	268.51	253.66	267.78	267.39	2,322,514
2026-07-08	266.05	267.00	254.68	260.31	259.94	1,502,184
2026-07-07	271.54	275.81	268.67	269.87	269.48	1,239,378
2026-07-06	268.69	270.53	263.90	266.76	266.38	1,362,069
2026-07-02	265.57	269.39	263.25	268.69	268.30	1,247,189
2026-07-01	261.98	268.48	256.48	264.54	264.16	1,149,331
2026-06-30	260.69	262.32	253.85	255.88	255.51	1,310,713
2026-06-29	265.00	271.59	262.14	265.28	264.90	1,520,491
2026-06-26	250.12	264.79	249.28	262.80	262.42	2,154,170
2026-06-25	260.25	262.89	250.55	250.95	250.59	1,766,449
2026-06-24	248.45	270.51	247.81	262.15	261.77	3,038,257
2026-06-23	237.98	245.59	237.98	245.07	244.72	1,692,105
2026-06-22	239.68	242.45	232.52	238.02	237.68	1,581,360
2026-06-18	242.05	243.76	238.85	240.90	240.55	3,024,202
2026-06-17	241.88	244.36	238.81	239.47	239.13	1,174,554
2026-06-16	237.09	246.50	237.09	243.56	243.21	1,778,871
2026-06-15	229.90	239.49	229.23	236.98	236.64	1,675,437
2026-06-12	226.35	229.74	220.49	224.89	224.57	1,257,940
2026-06-11	218.70	224.97	216.18	224.66	224.34	1,158,604
2026-06-10	231.30	231.30	218.50	218.94	218.62	1,798,913
2026-06-09	225.90	234.84	225.90	231.06	230.73	1,481,116
2026-06-08	227.88	229.66	223.89	225.90	225.57	1,275,752
2026-06-05	228.00	234.45	227.18	228.88	228.55	1,838,415
2026-06-04	227.25	234.45	225.60	227.18	226.85	1,479,623
2026-06-03	225.25	228.38	223.36	225.41	225.09	1,602,725
2026-06-02	226.52	227.49	219.53	226.37	226.04	1,303,449
2026-06-01	228.48	230.31	221.54	228.37	228.04	1,483,442
2026-05-29	229.21	229.91	224.34	225.79	225.47	2,209,458
2026-05-28	226.39	229.17	223.23	227.55	227.22	975,405
2026-05-27	224.98	232.08	224.19	226.56	225.75	1,394,237
2026-05-26	213.95	223.59	213.69	222.97	222.18	1,611,318
2026-05-22	218.18	221.31	210.85	214.65	213.89	1,550,011
2026-05-21	214.00	219.24	210.01	218.12	217.34	1,282,853
2026-05-20	214.85	218.10	206.35	217.59	216.82	1,706,737
2026-05-19	216.49	223.78	213.35	215.00	214.24	1,838,227
2026-05-18	215.54	221.32	213.52	214.99	214.23	1,592,203
2026-05-15	216.50	221.16	215.07	217.73	216.96	1,379,817
2026-05-14	216.89	220.93	214.35	217.17	216.40	1,318,846
2026-05-13	219.28	221.26	214.51	217.55	216.78	1,974,117
2026-05-12	222.59	224.73	220.12	221.48	220.69	1,864,649
2026-05-11	224.93	230.83	219.44	221.46	220.67	2,937,646
2026-05-08	232.51	238.32	226.70	229.98	229.16	4,189,786
2026-05-07	247.22	255.05	244.04	252.79	251.89	3,292,395
2026-05-06	257.35	257.35	243.61	246.66	245.78	1,796,806
2026-05-05	248.21	251.35	244.75	248.65	247.77	1,029,250
2026-05-04	252.30	255.11	246.39	246.50	245.62	986,468
2026-05-01	250.52	252.89	247.07	251.84	250.94	711,553
2026-04-30	251.11	254.72	247.68	248.37	247.49	1,229,855
2026-04-29	234.40	252.02	233.50	250.57	249.68	2,029,560
2026-04-28	244.70	247.20	238.00	242.17	241.31	1,698,891

← NewerPage 2 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2011-12-21	1:2

Dividends

Ex-date	Amount
2026-08-27	0.4800 USD
2026-05-28	0.4800 USD
2026-03-05	0.4800 USD
2025-11-19	0.4000 USD
2025-08-28	0.4000 USD
2025-05-29	0.4000 USD
2025-03-06	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.