Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	205.00	205.05	201.17	202.38	199.61	1,312,657
2025-02-13	204.00	204.04	200.82	203.20	200.42	1,706,379
2025-02-12	197.55	203.79	195.99	202.61	199.84	2,153,348
2025-02-11	200.82	202.52	195.40	197.19	194.49	3,609,664
2025-02-10	204.50	207.73	200.05	203.00	200.22	3,187,910
2025-02-07	194.72	205.12	194.06	202.37	199.60	9,383,462
2025-02-06	169.64	175.41	169.59	172.57	170.21	3,907,756
2025-02-05	170.60	172.34	168.00	169.73	167.41	1,686,948
2025-02-04	169.36	170.28	167.37	168.47	166.17	1,661,797
2025-02-03	165.22	171.57	165.22	169.62	167.30	1,767,554
2025-01-31	171.67	173.38	170.11	170.95	168.61	1,701,236
2025-01-30	172.82	173.65	170.21	171.95	169.60	1,805,533
2025-01-29	171.74	171.74	168.38	171.27	168.93	1,355,731
2025-01-28	170.28	172.87	167.76	171.77	169.42	1,498,890
2025-01-27	170.71	174.42	168.40	169.11	166.80	1,808,682
2025-01-24	176.90	177.19	169.22	171.23	168.89	2,203,636
2025-01-23	173.46	180.77	168.16	176.89	174.47	3,728,545
2025-01-22	181.80	182.35	172.84	173.65	171.28	3,050,085
2025-01-21	189.05	189.50	178.80	181.40	178.92	2,033,574
2025-01-17	190.00	191.11	185.66	187.28	184.72	1,909,799
2025-01-16	186.02	188.95	184.92	188.67	186.09	957,982
2025-01-15	186.52	187.14	185.51	186.52	183.97	1,278,923
2025-01-14	182.00	184.85	181.50	183.19	180.69	1,017,517
2025-01-13	179.20	181.33	177.41	181.30	178.82	1,099,444
2025-01-10	182.26	182.26	179.33	180.20	177.74	1,488,589
2025-01-08	180.96	183.29	180.00	182.62	180.12	940,863
2025-01-07	184.65	186.94	181.06	182.33	179.84	1,165,288
2025-01-06	188.00	188.00	182.75	184.99	182.46	1,346,426
2025-01-03	185.61	187.09	184.31	186.09	183.55	902,781
2025-01-02	187.38	187.90	183.00	185.33	182.80	919,058
2024-12-31	187.15	189.56	186.06	186.33	183.78	1,067,672
2024-12-30	183.00	186.85	182.62	186.49	183.94	1,568,019
2024-12-27	187.81	190.10	184.70	186.11	183.57	1,395,052
2024-12-26	189.72	190.29	188.50	190.12	187.52	879,515
2024-12-24	189.26	190.24	188.25	189.68	187.09	366,204
2024-12-23	186.24	189.47	183.38	188.84	186.26	1,461,546
2024-12-20	177.38	185.52	177.38	184.75	182.22	4,134,830
2024-12-19	179.00	180.65	176.79	179.41	176.96	1,495,069
2024-12-18	187.09	187.17	176.06	176.23	173.82	2,143,839
2024-12-17	181.65	182.08	179.47	180.64	178.17	1,167,940
2024-12-16	181.38	183.95	178.01	182.59	180.09	1,143,911
2024-12-13	184.22	184.98	182.24	183.00	180.50	871,897
2024-12-12	189.72	190.63	184.47	184.56	182.04	1,235,688
2024-12-11	188.75	191.31	188.75	190.29	187.69	888,207
2024-12-10	190.91	191.94	187.71	188.41	185.83	1,062,136
2024-12-09	189.80	192.34	188.53	189.52	186.93	911,294
2024-12-06	191.08	192.00	189.48	190.72	188.11	1,131,008
2024-12-05	188.67	192.28	187.35	191.01	188.40	1,082,391
2024-12-04	182.62	188.51	182.57	188.30	185.73	930,671
2024-12-03	185.73	186.67	183.30	183.69	181.18	625,549
2024-12-02	184.72	187.40	183.12	185.01	182.48	1,163,283
2024-11-29	185.59	186.35	184.41	184.62	182.10	695,094
2024-11-27	187.73	187.74	184.61	184.92	182.39	855,949
2024-11-26	184.09	186.53	183.21	186.28	183.73	991,700
2024-11-25	187.00	188.44	183.92	184.08	181.56	1,810,549
2024-11-22	184.78	186.92	184.27	184.92	182.39	1,215,629
2024-11-21	180.00	183.80	178.42	183.51	181.00	986,753
2024-11-20	177.77	179.50	176.81	179.10	176.65	1,121,970
2024-11-19	178.02	178.41	175.62	177.06	174.64	1,116,910
2024-11-18	180.17	181.00	178.45	180.40	177.93	1,282,832

← NewerPage 8 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.