Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	168.58	173.66	167.42	169.37	167.40	2,875,692
2025-05-12	164.23	169.12	163.30	167.25	165.31	3,188,578
2025-05-09	152.59	158.61	148.55	156.66	154.84	6,379,453
2025-05-08	168.50	172.89	167.50	168.99	167.03	3,648,260
2025-05-07	165.00	170.23	164.70	166.56	164.63	2,207,753
2025-05-06	164.14	166.93	163.80	164.73	162.82	1,729,588
2025-05-05	160.21	166.90	159.01	165.62	163.70	1,796,384
2025-05-02	160.21	162.36	157.80	161.79	159.91	2,694,303
2025-05-01	159.75	162.11	157.72	157.96	156.13	2,252,112
2025-04-30	151.14	157.48	144.69	156.93	155.11	2,838,571
2025-04-29	161.04	162.14	157.65	160.15	158.29	2,204,897
2025-04-28	160.45	162.54	158.75	161.24	159.37	1,470,920
2025-04-25	159.17	160.52	158.19	160.11	158.25	1,020,690
2025-04-24	154.70	160.16	153.22	159.55	157.70	1,366,135
2025-04-23	158.50	163.75	155.07	156.27	154.46	1,493,844
2025-04-22	149.42	154.00	147.14	152.93	151.16	1,484,513
2025-04-21	149.07	150.43	144.20	146.67	144.97	1,411,495
2025-04-17	154.57	154.57	148.45	151.15	149.40	2,152,452
2025-04-16	150.02	155.52	149.99	152.57	150.80	2,198,085
2025-04-15	150.29	153.67	149.99	151.59	149.83	1,427,544
2025-04-14	154.58	154.58	147.07	149.23	147.50	1,853,992
2025-04-11	149.70	151.38	144.33	150.53	148.78	3,124,114
2025-04-10	155.42	156.18	146.03	149.52	147.79	2,806,087
2025-04-09	136.13	163.39	136.13	161.68	159.80	5,720,888
2025-04-08	145.55	149.50	134.25	136.63	135.04	3,555,471
2025-04-07	135.03	149.13	130.01	139.82	138.20	4,698,528
2025-04-04	144.97	146.75	139.17	141.86	140.21	4,650,827
2025-04-03	158.95	160.06	152.19	152.37	150.60	3,400,935
2025-04-02	165.56	169.20	165.20	167.85	165.90	1,915,909
2025-04-01	166.42	168.04	162.67	167.70	165.75	2,324,617
2025-03-31	165.43	168.44	160.76	168.10	166.15	2,405,314
2025-03-28	167.89	170.49	165.70	168.10	166.15	1,807,183
2025-03-27	172.34	172.63	165.06	169.07	167.11	2,219,283
2025-03-26	176.98	178.50	172.38	173.43	171.42	1,579,385
2025-03-25	178.43	179.70	174.31	176.86	174.81	1,820,576
2025-03-24	177.56	178.56	174.59	178.29	176.22	1,948,653
2025-03-21	172.15	174.40	170.06	173.81	171.79	4,416,752
2025-03-20	170.81	176.28	170.81	173.09	171.08	2,404,798
2025-03-19	165.38	174.99	165.38	172.48	170.48	2,219,920
2025-03-18	166.51	169.24	164.14	165.16	163.24	1,869,803
2025-03-17	164.29	167.80	162.82	166.36	164.43	1,974,138
2025-03-14	160.50	163.10	159.25	162.11	160.23	1,879,466
2025-03-13	162.02	163.13	156.57	157.11	155.29	2,167,065
2025-03-12	166.19	166.19	159.60	162.52	160.63	2,590,172
2025-03-11	171.86	171.86	159.45	163.75	161.85	6,657,693
2025-03-10	180.82	180.82	173.80	176.60	174.55	1,901,378
2025-03-07	185.54	186.06	179.17	184.33	182.19	2,258,922
2025-03-06	186.67	189.62	183.33	184.07	181.93	1,629,525
2025-03-05	189.70	192.23	187.77	190.99	188.38	1,429,207
2025-03-04	190.84	192.55	183.55	188.70	186.12	3,048,129
2025-03-03	198.48	199.99	192.31	193.50	190.85	2,080,538
2025-02-28	193.75	197.98	192.80	197.96	195.25	1,686,461
2025-02-27	199.73	201.00	193.31	193.55	190.90	1,443,127
2025-02-26	202.00	204.15	198.15	199.54	196.81	1,520,555
2025-02-25	199.99	201.50	196.36	199.76	197.03	2,494,865
2025-02-24	198.76	200.78	195.32	199.97	197.24	2,625,677
2025-02-21	206.77	207.42	192.87	196.81	194.12	2,559,631
2025-02-20	206.00	206.78	201.05	205.14	202.34	1,464,701
2025-02-19	203.71	207.27	200.35	206.52	203.70	1,942,067
2025-02-18	200.59	204.30	200.14	204.21	201.42	1,564,348

← NewerPage 7 of 79 · 4,729 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.