Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	267.94	276.54	267.49	272.77	271.21	2,166,060
2026-01-28	266.74	272.21	265.54	265.76	264.24	1,500,573
2026-01-27	268.61	271.60	265.65	266.74	265.22	2,138,089
2026-01-26	272.60	274.16	268.70	269.49	267.95	1,873,382
2026-01-23	276.46	279.61	269.48	271.14	269.59	1,577,704
2026-01-22	273.99	283.70	273.92	279.66	278.06	1,867,590
2026-01-21	270.82	274.55	265.01	271.56	270.01	2,396,044
2026-01-20	276.74	279.13	271.40	272.15	270.60	2,341,571
2026-01-16	294.03	295.32	284.22	285.11	283.48	1,631,282
2026-01-15	291.70	297.24	291.70	294.28	292.60	1,321,200
2026-01-14	299.06	299.52	281.45	290.76	289.10	1,824,703
2026-01-13	291.53	300.31	291.00	299.97	298.26	1,314,992
2026-01-12	293.28	294.14	288.63	291.53	289.86	1,239,347
2026-01-09	303.30	303.80	294.51	296.33	294.64	1,144,336
2026-01-08	297.22	302.35	295.00	301.31	299.59	1,651,851
2026-01-07	297.90	300.46	295.69	297.18	295.48	1,364,298
2026-01-06	286.94	300.00	286.94	299.21	297.50	1,818,249
2026-01-05	282.94	289.51	277.25	287.47	285.83	1,127,826
2026-01-02	283.02	284.16	278.33	282.94	281.32	1,927,598
2025-12-31	284.55	286.46	282.43	283.31	281.69	946,811
2025-12-30	286.64	288.13	284.81	285.00	283.37	767,738
2025-12-29	286.46	288.00	285.33	286.82	285.18	971,986
2025-12-26	287.00	289.32	286.48	287.56	285.92	534,040
2025-12-24	287.35	288.79	286.15	286.57	284.93	324,579
2025-12-23	288.41	291.36	287.46	288.23	286.58	1,184,986
2025-12-22	291.58	291.58	286.19	289.29	287.64	1,154,390
2025-12-19	286.63	292.42	286.01	289.25	287.60	3,050,543
2025-12-18	287.43	289.89	284.71	285.59	283.96	2,012,018
2025-12-17	282.97	287.33	280.23	282.82	281.20	1,759,450
2025-12-16	283.46	289.99	281.88	285.02	283.39	2,476,001
2025-12-15	277.02	287.48	276.07	283.45	281.83	2,158,094
2025-12-12	281.49	282.53	273.77	274.21	272.64	1,490,290
2025-12-11	273.56	282.96	273.19	281.15	279.54	2,309,307
2025-12-10	263.25	275.40	262.38	274.07	272.50	2,539,811
2025-12-09	264.41	265.41	261.03	261.27	259.78	1,272,288
2025-12-08	263.63	265.84	260.26	264.41	262.90	1,824,537
2025-12-05	260.02	266.06	258.51	263.43	261.93	1,754,274
2025-12-04	260.67	263.63	257.63	258.38	256.90	1,817,000
2025-12-03	263.93	266.00	260.57	262.42	260.92	1,255,887
2025-12-02	260.00	264.40	255.80	263.70	262.19	2,654,172
2025-12-01	254.50	259.38	253.34	258.95	257.47	1,345,180
2025-11-28	257.73	258.51	254.73	255.69	254.23	774,063
2025-11-26	257.53	259.87	256.60	257.62	256.15	1,246,671
2025-11-25	251.67	258.83	250.52	258.14	256.67	3,152,581
2025-11-24	247.90	252.30	247.49	249.14	247.72	2,912,033
2025-11-21	238.76	248.95	237.69	247.49	246.08	4,870,513
2025-11-20	242.51	243.67	234.34	234.77	233.43	1,893,970
2025-11-19	240.77	244.13	238.02	239.96	238.59	2,068,330
2025-11-18	242.02	247.80	239.78	240.00	238.23	3,029,410
2025-11-17	263.79	266.20	241.50	244.16	242.36	5,045,358
2025-11-14	266.75	267.90	260.36	264.66	262.71	2,112,468
2025-11-13	272.80	279.61	266.20	267.35	265.38	2,659,496
2025-11-12	268.20	277.23	267.08	273.65	271.63	2,684,290
2025-11-11	268.00	269.39	264.15	265.32	263.36	2,398,708
2025-11-10	262.30	270.22	260.58	268.04	266.06	3,311,551
2025-11-07	247.00	264.20	245.77	258.25	256.35	7,653,631
2025-11-06	215.18	222.52	213.15	219.70	218.08	4,325,099
2025-11-05	210.48	215.56	208.44	213.81	212.23	1,678,300
2025-11-04	213.69	216.88	210.39	212.13	210.57	1,528,490
2025-11-03	218.86	219.62	210.01	215.61	214.02	1,895,480

← NewerPage 4 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.