Expedia Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	136.55	137.64	136.32	137.11	136.02	4,613
2024-02-29	136.84	137.76	135.53	136.81	135.72	69,189
2024-02-28	135.70	137.02	135.51	136.50	135.41	1,084
2024-02-27	135.93	137.15	135.73	135.93	134.85	895
2024-02-26	136.30	137.07	134.97	134.97	133.89	3,341
2024-02-23	136.98	137.45	135.39	137.25	136.15	4,771
2024-02-22	136.04	137.98	135.86	137.98	136.87	917
2024-02-21	135.26	136.13	134.06	134.93	133.85	951
2024-02-20	133.68	136.69	133.50	135.67	134.59	4,831
2024-02-16	138.60	138.60	135.68	135.90	134.82	1,050
2024-02-15	135.03	139.59	135.03	138.85	137.74	1,740
2024-02-14	136.40	136.40	134.00	135.70	134.62	1,791
2024-02-13	129.60	136.03	129.60	134.94	133.86	4,281
2024-02-12	131.78	137.20	131.78	136.69	135.60	13,633
2024-02-09	137.96	138.60	126.35	130.35	129.31	13,546
2024-02-08	163.39	163.39	155.00	158.84	157.58	1,908
2024-02-07	156.09	156.77	151.46	155.70	154.46	1,390
2024-02-06	152.25	154.13	151.05	152.92	151.70	110
2024-02-05	149.95	151.46	147.78	151.46	150.25	3,539
2024-02-02	150.71	153.24	146.91	153.24	152.02	1,816
2024-02-01	148.40	150.15	147.03	149.96	148.76	762
2024-01-31	151.09	151.44	149.36	149.77	148.57	760
2024-01-30	153.53	153.72	150.34	150.34	149.14	268
2024-01-29	151.28	153.58	150.54	152.46	151.24	311
2024-01-26	152.09	153.19	151.83	152.94	151.72	472
2024-01-25	151.36	153.34	149.84	151.55	150.34	2,257
2024-01-24	150.99	150.99	148.49	148.49	147.30	972
2024-01-23	146.62	148.22	145.58	147.32	146.14	356
2024-01-22	149.49	149.72	145.43	146.03	144.86	1,196
2024-01-19	150.30	150.30	145.40	147.49	146.31	1,570
2024-01-18	148.95	148.97	146.45	147.55	146.37	1,894
2024-01-17	146.39	147.43	146.25	146.88	145.71	8,017
2024-01-16	147.33	149.04	146.82	148.49	147.30	137
2024-01-12	151.25	151.77	148.23	148.77	147.58	351
2024-01-11	152.38	152.99	150.43	151.34	150.13	237
2024-01-10	151.88	154.68	151.88	153.07	151.85	1,119
2024-01-09	148.61	150.79	148.21	150.79	149.59	2,745
2024-01-08	146.81	147.35	146.70	147.30	146.13	848
2024-01-05	144.82	146.34	144.82	146.21	145.04	5,893
2024-01-04	146.25	146.97	145.47	145.47	144.31	690
2024-01-03	146.05	148.49	145.48	146.41	145.24	683
2024-01-02	150.95	152.08	147.26	147.26	146.08	740
2023-12-29	154.45	155.00	151.54	151.54	150.33	487
2023-12-28	153.17	153.80	152.46	153.58	152.35	2,350
2023-12-27	153.75	153.91	151.84	151.97	150.76	1,425
2023-12-22	155.00	155.50	154.35	155.22	153.98	521
2023-12-21	150.45	153.04	150.33	153.04	151.82	286
2023-12-20	151.26	154.75	151.09	152.20	150.98	2,147
2023-12-19	148.48	151.23	148.48	150.63	149.43	5,314
2023-12-18	146.40	148.00	145.69	147.27	146.09	650
2023-12-15	146.78	147.41	144.13	145.56	144.40	1,597
2023-12-14	146.34	148.16	145.22	147.16	145.99	1,138
2023-12-13	144.88	144.90	142.28	142.98	141.84	2,656
2023-12-12	148.22	148.34	143.41	144.47	143.32	3,072
2023-12-11	146.23	149.91	145.71	148.67	147.49	3,533
2023-12-08	142.70	145.30	142.52	145.30	144.14	1,586
2023-12-07	139.31	143.72	139.31	143.26	142.12	2,566
2023-12-06	140.04	140.08	138.65	139.13	138.02	680
2023-12-05	138.99	139.24	137.09	137.88	136.77	1,537
2023-12-04	138.86	141.13	138.50	139.75	138.63	1,706

← NewerPage 12 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-18	0.4000 USD
2025-08-27	0.4000 USD
2025-05-28	0.4000 USD
2025-03-05	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.