Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	211.60	213.00	191.15	195.26	193.46	6,980,139
2025-08-07	184.50	188.17	181.58	187.61	185.88	4,382,864
2025-08-06	182.76	185.62	182.15	185.14	183.43	1,797,487
2025-08-05	185.80	186.41	180.43	181.84	180.16	1,582,077
2025-08-04	179.73	185.64	179.61	184.99	183.28	1,496,589
2025-08-01	177.27	178.25	174.05	178.06	176.41	1,674,169
2025-07-31	180.34	183.34	179.46	180.22	178.55	1,308,307
2025-07-30	179.88	182.04	177.24	179.79	178.13	1,993,413
2025-07-29	187.35	188.48	182.59	182.81	181.12	1,262,400
2025-07-28	187.53	188.85	186.12	187.16	185.43	1,302,203
2025-07-25	192.09	192.58	186.89	187.34	185.61	1,419,387
2025-07-24	192.37	193.79	189.83	190.48	188.72	1,944,521
2025-07-23	190.15	192.31	189.16	192.19	190.41	1,260,692
2025-07-22	185.41	190.89	185.14	189.44	187.69	1,398,408
2025-07-21	185.18	186.62	184.00	185.47	183.76	1,196,225
2025-07-18	183.51	185.06	182.00	184.93	183.22	1,155,218
2025-07-17	178.28	183.03	177.62	182.08	180.40	1,324,023
2025-07-16	179.90	180.40	177.00	178.30	176.65	1,148,811
2025-07-15	183.50	183.73	178.56	178.99	177.34	1,615,790
2025-07-14	183.64	184.75	182.21	183.56	181.86	1,089,779
2025-07-11	182.82	185.86	180.81	183.64	181.94	1,265,762
2025-07-10	179.26	186.16	179.05	182.97	181.28	2,147,947
2025-07-09	179.00	180.44	175.66	176.09	174.46	1,272,738
2025-07-08	178.69	181.22	177.47	177.55	175.91	1,284,988
2025-07-07	176.40	179.50	175.71	177.80	176.16	1,388,060
2025-07-03	171.27	178.62	171.27	176.48	174.85	1,429,430
2025-07-02	174.12	174.12	169.23	171.01	169.43	1,644,847
2025-07-01	168.00	174.90	167.35	174.04	172.43	2,617,915
2025-06-30	170.81	171.60	167.99	168.68	167.12	1,461,609
2025-06-27	167.12	171.12	166.22	170.76	169.18	1,867,882
2025-06-26	166.81	167.65	165.55	166.80	165.26	1,903,310
2025-06-25	167.80	168.78	164.47	165.75	164.22	2,178,158
2025-06-24	167.81	170.33	167.24	169.22	167.66	1,750,772
2025-06-23	163.58	166.51	160.00	165.82	164.29	1,532,314
2025-06-20	164.08	165.35	163.35	164.88	163.36	2,560,590
2025-06-18	161.90	164.16	161.90	162.46	160.96	1,232,480
2025-06-17	162.58	164.76	161.29	161.99	160.49	1,398,096
2025-06-16	168.33	169.34	164.47	164.61	163.09	2,100,441
2025-06-13	168.23	169.70	164.50	165.63	164.10	1,404,255
2025-06-12	172.06	172.60	170.32	171.70	170.11	1,033,659
2025-06-11	175.52	175.98	172.63	173.32	171.72	1,104,912
2025-06-10	177.46	177.46	172.67	174.06	172.45	1,344,860
2025-06-09	176.74	177.91	176.00	176.62	174.99	1,098,063
2025-06-06	175.04	176.78	171.30	176.55	174.92	1,822,680
2025-06-05	171.00	174.91	170.30	173.38	171.78	1,902,422
2025-06-04	168.46	170.77	167.83	169.82	168.25	1,866,394
2025-06-03	167.00	170.49	165.03	168.62	167.06	1,842,238
2025-06-02	165.17	167.68	163.22	167.17	165.63	1,501,532
2025-05-30	164.36	167.00	163.91	166.75	165.21	2,138,512
2025-05-29	169.50	171.79	163.64	165.65	164.12	1,663,983
2025-05-28	165.18	168.18	164.77	167.69	165.74	1,575,781
2025-05-27	161.25	165.44	161.02	164.99	163.08	2,173,560
2025-05-23	156.69	160.05	156.18	158.98	157.14	1,269,795
2025-05-22	158.99	161.42	156.05	160.72	158.86	2,635,329
2025-05-21	160.95	164.10	158.45	159.34	157.49	1,973,656
2025-05-20	164.16	165.32	160.85	162.52	160.63	4,099,136
2025-05-19	164.07	166.29	163.69	165.49	163.57	1,825,600
2025-05-16	164.97	167.09	164.30	166.66	164.73	1,759,800
2025-05-15	169.15	170.18	165.62	166.21	164.28	1,797,171
2025-05-14	169.92	171.88	168.70	169.22	167.26	2,124,567

← NewerPage 6 of 21 · 1,256 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.