Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	220.29	222.67	217.31	220.00	218.38	1,314,766
2025-10-30	219.25	224.53	218.04	220.47	218.85	1,249,070
2025-10-29	229.04	229.27	216.27	219.76	218.14	1,932,341
2025-10-28	221.07	226.38	219.30	225.30	223.64	1,526,497
2025-10-27	219.18	223.81	218.95	222.50	220.86	1,382,046
2025-10-24	217.13	220.00	215.09	218.85	217.24	1,228,056
2025-10-23	225.24	228.95	213.55	215.65	214.06	2,677,853
2025-10-22	225.40	227.87	224.12	226.39	224.72	1,310,127
2025-10-21	217.94	227.32	217.94	226.14	224.47	1,612,202
2025-10-20	215.40	219.76	215.40	218.25	216.64	989,241
2025-10-17	213.76	216.59	212.61	214.76	213.18	1,617,545
2025-10-16	218.27	219.58	210.70	213.57	212.00	1,846,457
2025-10-15	224.75	225.29	215.19	218.43	216.82	2,547,307
2025-10-14	212.12	224.56	212.12	223.12	221.48	1,453,949
2025-10-13	212.55	216.87	211.21	215.64	214.05	1,497,476
2025-10-10	215.50	218.02	209.80	210.33	208.78	1,305,003
2025-10-09	214.71	216.99	213.25	216.81	215.21	1,206,739
2025-10-08	217.74	217.74	212.37	212.41	210.84	1,170,405
2025-10-07	223.25	223.46	211.39	216.16	214.57	1,810,455
2025-10-06	220.31	240.98	216.84	223.83	222.18	3,741,998
2025-10-03	218.68	223.28	216.05	219.23	217.61	1,801,197
2025-10-02	218.40	218.40	211.51	217.69	216.09	2,065,659
2025-10-01	214.03	218.71	212.55	217.95	216.34	1,954,227
2025-09-30	220.55	221.69	210.27	213.75	212.17	2,587,612
2025-09-29	224.50	224.97	220.16	220.51	218.89	1,605,349
2025-09-26	216.07	223.94	215.96	222.87	221.23	1,153,956
2025-09-25	214.63	217.46	212.54	215.19	213.60	1,585,385
2025-09-24	222.31	223.27	217.63	217.83	216.22	1,327,127
2025-09-23	222.76	225.43	219.40	221.22	219.59	1,482,339
2025-09-22	222.71	224.21	219.02	223.51	221.86	1,842,676
2025-09-19	223.45	225.10	219.94	222.43	220.79	3,559,973
2025-09-18	226.04	226.99	221.24	221.92	220.28	1,682,506
2025-09-17	224.98	228.18	222.97	225.18	223.52	1,186,799
2025-09-16	227.96	228.71	222.76	224.98	223.32	1,506,136
2025-09-15	222.35	229.00	221.25	228.24	226.56	2,734,172
2025-09-12	221.36	223.22	219.55	222.19	220.55	970,090
2025-09-11	216.23	222.10	215.98	221.36	219.73	1,049,880
2025-09-10	217.19	218.52	212.30	215.49	213.90	1,076,074
2025-09-09	217.11	218.00	215.87	217.70	216.10	1,168,471
2025-09-08	214.87	217.78	214.04	217.20	215.60	1,358,876
2025-09-05	215.92	219.10	211.53	214.95	213.37	1,353,227
2025-09-04	213.46	217.00	212.49	216.52	214.92	1,103,669
2025-09-03	212.40	214.80	210.03	212.54	210.97	1,191,273
2025-09-02	209.83	212.72	209.01	212.12	210.56	1,120,765
2025-08-29	215.00	216.21	213.50	214.80	213.22	1,255,644
2025-08-28	212.92	215.27	210.28	214.71	213.13	1,419,961
2025-08-27	213.63	214.87	211.22	212.21	210.25	1,389,863
2025-08-26	213.00	214.46	211.88	213.63	211.66	1,651,399
2025-08-25	214.84	216.00	211.75	213.35	211.38	1,581,408
2025-08-22	206.06	216.60	204.79	214.81	212.83	2,218,529
2025-08-21	205.31	206.19	204.17	205.35	203.45	1,134,295
2025-08-20	206.98	207.50	204.03	205.68	203.78	1,350,789
2025-08-19	205.95	209.55	204.64	208.04	206.12	1,726,936
2025-08-18	206.98	207.95	205.48	206.67	204.76	1,470,392
2025-08-15	208.66	210.49	207.00	207.44	205.52	1,603,233
2025-08-14	208.99	210.83	206.82	207.20	205.29	2,379,571
2025-08-13	204.00	210.28	202.52	209.68	207.74	2,411,927
2025-08-12	193.31	203.44	192.83	203.19	201.31	2,431,519
2025-08-11	193.43	198.16	192.32	192.63	190.85	2,348,945
2025-08-08	211.60	213.00	191.15	195.26	193.46	6,980,139

← NewerPage 5 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.