Expedia Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	294.68	298.63	284.51	288.95	288.95	2,270,700
2026-10-15	282.35	294.60	280.85	291.87	291.87	2,358,700
2026-10-14	272.31	276.13	270.00	274.69	274.69	1,375,200
2026-10-13	270.57	278.62	269.18	273.44	273.44	1,338,200
2026-10-12	272.47	276.59	267.28	268.47	268.47	1,244,400
2026-10-09	272.09	274.98	268.78	274.22	274.22	1,233,300
2026-10-08	259.04	272.78	258.54	270.13	270.13	1,941,800
2026-10-07	254.00	260.95	254.00	258.86	258.86	1,305,500
2026-10-06	261.60	266.88	253.16	260.07	260.07	1,662,500
2026-10-05	265.59	268.00	257.51	260.17	260.17	1,291,700
2026-10-02	265.44	269.05	261.27	265.00	265.00	1,428,100
2026-10-01	264.65	268.62	260.50	262.67	262.67	1,440,600
2026-09-30	264.50	268.78	262.61	263.36	263.36	2,410,500
2026-09-29	264.02	267.01	255.07	266.33	266.33	2,722,800
2026-09-28	260.01	266.65	257.22	264.23	264.23	1,810,600
2026-09-25	262.15	269.26	261.05	264.17	264.17	2,063,500
2026-09-24	260.55	268.14	256.50	261.75	261.75	2,276,100
2026-09-23	278.00	278.00	257.69	259.04	259.04	5,101,600
2026-09-22	285.25	287.12	263.18	280.70	280.70	6,267,500
2026-09-21	279.29	283.65	278.43	281.02	281.02	1,705,200
2026-09-18	284.44	287.49	276.68	279.35	279.35	3,348,000
2026-09-17	289.86	292.39	280.85	284.55	284.55	1,661,485
2026-09-16	290.28	291.77	286.37	286.97	286.97	1,956,000
2026-09-15	284.76	294.84	284.73	293.08	293.08	2,061,900
2026-09-14	284.60	292.92	281.81	287.86	287.86	1,728,200
2026-09-11	280.50	282.65	275.27	280.83	280.83	1,365,400
2026-09-10	269.60	283.72	267.82	276.88	276.88	1,801,900
2026-09-09	266.40	274.37	261.43	272.60	272.60	2,693,100
2026-09-08	296.50	296.50	271.66	274.55	274.55	3,439,800
2026-09-04	302.21	303.00	295.71	298.04	298.04	1,845,844
2026-09-03	310.22	314.13	301.88	303.14	303.14	1,608,602
2026-09-02	306.67	314.75	305.05	308.06	308.06	1,523,736
2026-09-01	313.25	315.35	302.79	304.23	304.23	2,346,571
2026-08-31	325.24	327.46	316.82	317.12	317.12	1,344,230
2026-08-28	319.39	329.72	316.26	329.44	329.44	969,429
2026-08-27	333.37	333.37	315.39	318.92	318.92	1,682,825
2026-08-26	339.00	342.00	333.22	333.44	332.96	1,186,857
2026-08-25	337.00	340.49	333.17	337.97	337.48	976,076
2026-08-24	323.55	341.09	323.55	339.13	338.64	1,564,122
2026-08-21	328.45	328.99	320.67	321.63	321.17	1,361,802
2026-08-20	326.68	328.62	322.76	324.17	323.70	934,265
2026-08-19	324.13	334.86	323.23	326.27	325.80	1,213,092
2026-08-18	316.77	327.89	316.74	321.42	320.96	1,014,257
2026-08-17	330.50	335.00	317.35	318.50	318.04	2,251,814
2026-08-14	329.01	333.24	327.88	332.69	332.21	1,334,098
2026-08-13	325.65	329.56	318.85	328.31	327.84	833,150
2026-08-12	320.13	329.26	316.09	325.57	325.10	1,631,593
2026-08-11	310.91	325.82	310.91	321.07	320.61	1,416,443
2026-08-10	307.53	314.39	304.20	314.01	313.56	1,356,212
2026-08-07	311.48	314.79	304.85	310.68	310.23	1,620,113
2026-08-06	325.00	331.31	305.92	306.57	306.13	2,334,929
2026-08-05	323.00	326.99	313.46	319.66	319.20	3,018,166
2026-08-04	300.08	312.75	298.70	312.06	311.61	2,207,246
2026-08-03	303.42	307.24	297.80	298.03	297.60	2,169,038
2026-07-31	290.44	297.37	287.65	294.74	294.32	1,124,823
2026-07-30	299.56	301.08	287.16	292.93	292.51	1,737,060
2026-07-29	291.54	312.40	290.64	304.27	303.83	2,495,641
2026-07-28	282.43	296.65	279.92	295.79	295.36	1,446,914
2026-07-27	265.01	280.76	265.01	278.37	277.97	1,273,156
2026-07-24	259.52	266.60	258.25	259.94	259.57	1,231,271

Page 1 of 3 · 126 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.