Expedia Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	138.86	141.13	138.50	139.75	138.63	1,706
2023-12-01	136.00	139.77	136.00	139.53	138.42	2,824
2023-11-30	136.15	136.54	134.37	134.49	133.42	809
2023-11-29	136.20	138.69	135.40	137.17	136.08	1,025
2023-11-28	135.91	136.84	134.77	135.63	134.55	1,488
2023-11-27	135.48	137.10	135.48	135.89	134.81	1,555
2023-11-24	136.03	137.05	134.98	136.42	135.33	1,767
2023-11-22	136.50	138.06	136.29	137.05	135.96	1,061
2023-11-21	134.50	135.90	133.75	134.98	133.90	1,401
2023-11-20	135.87	136.65	133.44	133.44	132.38	5,802
2023-11-17	130.21	137.28	129.91	136.91	135.82	6,502
2023-11-16	127.81	131.45	127.04	129.45	128.42	2,073
2023-11-15	122.63	133.70	122.63	131.00	129.95	7,602
2023-11-14	121.56	123.90	120.98	123.22	122.24	3,544
2023-11-13	117.91	119.72	117.75	118.95	118.00	3,040
2023-11-10	115.96	118.80	114.28	118.39	117.45	880
2023-11-09	116.26	117.47	114.80	115.02	114.10	6,028
2023-11-08	118.24	118.60	117.47	117.70	116.76	479
2023-11-07	111.02	120.99	111.02	120.01	119.05	11,118
2023-11-06	112.71	115.66	110.89	111.25	110.36	36,453
2023-11-03	108.00	112.84	108.00	112.84	111.94	34,288
2023-11-02	95.270	96.330	93.550	95.130	94.371	1,294
2023-11-01	95.600	95.600	92.900	93.565	92.818	397
2023-10-31	95.260	95.260	94.341	95.015	94.257	144
2023-10-30	95.500	95.680	94.751	95.680	94.916	1,139
2023-10-27	95.780	95.930	93.680	93.775	93.027	180
2023-10-26	95.970	96.660	93.610	94.940	94.182	958
2023-10-25	96.310	96.360	95.370	95.380	94.619	1,135
2023-10-24	96.360	97.140	96.030	96.310	95.541	292
2023-10-23	93.700	97.080	92.520	96.726	95.954	533
2023-10-20	95.045	95.110	93.215	94.680	93.924	1,371
2023-10-19	98.910	99.200	97.600	97.600	96.821	2,261
2023-10-18	99.890	100.11	98.990	99.920	99.123	72
2023-10-17	99.210	102.03	99.210	101.17	100.36	468
2023-10-16	100.06	101.22	99.500	101.00	100.19	478
2023-10-13	102.20	102.91	99.590	99.590	98.795	1,557
2023-10-12	103.38	103.92	102.22	102.96	102.14	271
2023-10-11	102.00	103.14	101.37	101.37	100.56	481
2023-10-10	99.880	102.57	99.880	101.85	101.04	58
2023-10-09	98.730	100.26	96.730	100.26	99.460	1,006
2023-10-06	98.860	100.62	98.750	100.60	99.797	145
2023-10-05	100.01	100.01	98.244	98.502	97.716	194
2023-10-04	99.800	99.865	99.459	99.865	99.068	146
2023-10-03	101.00	101.01	98.615	98.615	97.828	62
2023-10-02	101.77	102.79	101.72	102.65	101.83	88
2023-09-29	104.18	104.18	103.60	103.60	102.77	462
2023-09-28	100.33	102.86	99.798	102.86	102.04	2,845
2023-09-27	100.55	100.59	99.390	100.21	99.410	3,170
2023-09-26	100.67	100.67	98.987	99.160	98.369	2,315
2023-09-25	100.87	100.87	99.596	100.55	99.743	75,279
2023-09-22	102.03	102.65	100.88	100.88	100.07	876
2023-09-21	102.61	102.76	101.65	102.76	101.94	241
2023-09-20	105.64	105.64	105.64	105.64	104.80	123
2023-09-19	105.41	105.41	104.19	104.94	104.10	1,404
2023-09-18	106.96	106.96	106.22	106.22	105.37	159
2023-09-15	107.36	109.07	107.29	107.49	106.63	577
2023-09-14	106.46	107.84	105.01	107.37	106.51	1,944
2023-09-13	108.83	108.91	106.37	106.39	105.54	970
2023-09-12	109.86	110.23	108.59	109.97	109.09	1,984
2023-09-11	110.58	111.09	108.23	108.23	107.37	596

← NewerPage 13 of 21 · 1,228 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.