Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	247.84	252.54	244.86	245.22	244.35	1,195,848
2026-04-24	248.50	253.43	247.39	251.44	250.55	876,104
2026-04-23	256.50	257.50	246.27	250.37	249.48	1,697,259
2026-04-22	274.83	275.77	262.14	264.60	263.66	1,509,623
2026-04-21	273.81	279.76	271.12	273.80	272.83	1,535,298
2026-04-20	264.99	273.54	263.28	273.24	272.27	1,486,220
2026-04-17	262.21	269.65	260.65	265.84	264.89	1,882,484
2026-04-16	259.61	261.31	252.66	254.43	253.53	1,064,429
2026-04-15	249.29	259.50	248.70	257.44	256.52	1,426,623
2026-04-14	244.62	252.12	243.37	248.57	247.69	2,111,692
2026-04-13	226.97	240.37	224.73	240.21	239.36	2,101,891
2026-04-10	231.58	233.67	224.91	228.09	227.28	1,385,475
2026-04-09	234.97	235.73	225.63	230.26	229.44	1,549,630
2026-04-08	240.00	249.74	236.40	236.90	236.06	1,990,276
2026-04-07	226.62	229.90	223.32	224.30	223.50	1,979,677
2026-04-06	225.54	229.28	223.52	229.04	228.23	1,384,469
2026-04-02	220.77	230.53	218.65	225.30	224.50	1,642,947
2026-04-01	232.66	234.64	220.67	227.67	226.86	1,623,165
2026-03-31	228.95	234.06	223.90	230.89	230.07	1,939,079
2026-03-30	235.18	236.43	225.66	226.51	225.70	1,568,953
2026-03-27	233.32	234.26	221.30	225.81	225.01	1,165,015
2026-03-26	232.98	238.16	230.73	232.84	232.01	1,189,909
2026-03-25	237.34	245.54	230.60	236.26	235.42	1,508,561
2026-03-24	235.23	237.90	227.70	236.99	236.15	1,704,629
2026-03-23	238.95	242.08	234.14	236.65	235.81	1,992,504
2026-03-20	238.53	238.93	230.35	235.18	234.34	4,866,962
2026-03-19	232.79	244.06	232.79	239.41	238.56	1,741,950
2026-03-18	236.89	242.30	234.95	240.04	239.19	1,357,057
2026-03-17	236.19	247.86	235.66	241.25	240.39	2,047,370
2026-03-16	229.36	233.80	229.16	231.46	230.64	1,539,863
2026-03-13	229.74	234.27	226.40	228.37	227.56	1,197,025
2026-03-12	228.02	230.98	226.34	227.65	226.84	1,283,831
2026-03-11	232.96	237.32	224.13	230.35	229.53	1,601,193
2026-03-10	240.83	241.00	226.25	231.66	230.84	2,383,133
2026-03-09	243.36	245.78	229.83	241.54	240.68	3,042,504
2026-03-06	243.11	251.92	238.18	249.62	248.73	3,619,263
2026-03-05	235.00	252.23	235.00	251.54	250.65	8,061,135
2026-03-04	218.32	224.88	217.01	221.73	220.46	2,442,953
2026-03-03	205.96	217.74	205.45	215.14	213.91	2,090,485
2026-03-02	208.31	215.84	203.18	213.24	212.02	3,179,626
2026-02-27	209.91	217.62	207.65	215.69	214.46	3,820,980
2026-02-26	204.94	218.36	204.90	217.93	216.69	4,058,343
2026-02-25	202.16	204.66	197.83	203.74	202.58	2,988,015
2026-02-24	190.18	199.49	189.84	198.12	196.99	3,597,667
2026-02-23	199.95	200.37	185.34	188.51	187.43	4,790,778
2026-02-20	199.86	206.53	196.51	203.48	202.32	3,601,459
2026-02-19	201.71	201.71	192.92	199.76	198.62	5,044,950
2026-02-18	199.01	207.22	197.99	203.79	202.63	4,171,799
2026-02-17	212.01	212.17	198.33	200.42	199.28	5,687,589
2026-02-13	212.00	218.92	203.93	212.67	211.46	6,148,995
2026-02-12	239.39	248.15	219.64	227.24	225.94	6,143,503
2026-02-11	241.56	245.84	233.16	233.60	232.27	3,380,748
2026-02-10	235.90	248.69	234.11	241.54	240.16	3,326,367
2026-02-09	235.25	241.48	234.57	236.45	235.10	2,957,302
2026-02-06	232.55	239.37	231.81	236.85	235.50	3,285,458
2026-02-05	235.68	240.68	229.91	231.30	229.98	2,490,869
2026-02-04	233.01	237.61	221.93	236.48	235.13	4,455,828
2026-02-03	275.53	280.51	230.78	234.46	233.12	6,845,333
2026-02-02	269.47	279.22	269.03	276.67	275.09	2,202,239
2026-01-30	272.77	272.98	262.36	264.84	263.33	1,855,105

← NewerPage 3 of 79 · 4,728 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.