Expedia Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	106.01	110.26	106.01	110.26	109.38	2,892
2023-09-07	107.00	107.00	103.57	104.67	103.83	629
2023-09-06	109.19	109.19	105.99	106.84	105.98	705
2023-09-05	109.23	111.22	109.23	109.93	109.06	854
2023-09-01	108.79	109.78	108.58	109.78	108.90	739
2023-08-31	108.97	109.47	108.97	109.29	108.42	2,432
2023-08-30	110.19	110.59	110.19	110.28	109.40	99
2023-08-29	108.03	110.33	108.03	110.18	109.30	338
2023-08-25	106.82	107.69	106.82	107.07	106.21	169
2023-08-24	107.63	108.56	106.51	106.62	105.77	2,532
2023-08-23	108.59	108.59	108.03	108.21	107.34	55,088
2023-08-22	108.61	109.22	108.39	108.83	107.96	1,032
2023-08-21	107.52	108.54	107.37	108.08	107.22	2,265
2023-08-18	103.20	107.74	103.20	107.56	106.70	819
2023-08-17	108.00	108.00	105.89	106.78	105.93	261
2023-08-16	107.05	108.29	107.05	107.49	106.63	311
2023-08-15	112.22	112.22	106.99	107.53	106.67	2,158
2023-08-14	110.66	110.66	109.91	110.31	109.43	236
2023-08-11	111.28	112.27	111.16	111.27	110.38	1,124
2023-08-10	111.58	111.79	110.59	111.45	110.56	913
2023-08-09	110.33	111.82	110.11	111.55	110.66	16,730
2023-08-08	106.88	108.65	105.74	108.65	107.78	8,511
2023-08-07	103.90	108.29	103.90	108.26	107.39	44,777
2023-08-04	101.47	104.19	101.23	102.90	102.08	10,765
2023-08-03	118.00	118.00	97.291	99.348	98.555	90,131
2023-08-02	120.36	120.36	116.88	116.88	115.94	1,259
2023-08-01	121.50	121.50	119.38	119.38	118.43	124
2023-07-31	120.95	122.13	120.95	122.13	121.15	457
2023-07-28	120.38	121.02	119.92	120.59	119.63	10,737
2023-07-27	120.44	121.34	119.79	119.79	118.84	1,260
2023-07-26	118.50	118.60	117.61	118.36	117.42	1,651
2023-07-25	116.61	117.99	116.61	117.32	116.38	459
2023-07-24	117.48	117.68	116.37	117.40	116.46	1,259
2023-07-21	120.21	120.21	118.92	119.33	118.38	314
2023-07-20	118.27	120.10	118.27	119.90	118.94	1,268
2023-07-19	120.91	120.91	119.03	119.03	118.08	2,079
2023-07-18	120.71	121.96	120.36	121.12	120.15	889
2023-07-17	118.30	121.25	118.22	120.33	119.37	2,286
2023-07-14	119.34	119.74	118.73	119.31	118.36	946
2023-07-13	117.76	120.05	117.55	120.00	119.04	1,376
2023-07-12	118.67	118.69	116.99	116.99	116.06	322
2023-07-11	115.05	117.14	115.05	116.71	115.78	1,269
2023-07-10	112.73	114.66	112.73	113.55	112.65	570
2023-07-07	110.18	112.25	110.18	112.25	111.35	2,280
2023-07-06	109.39	109.50	107.78	108.46	107.59	1,090
2023-07-05	112.57	112.57	110.74	112.06	111.17	1,636
2023-07-03	110.03	113.14	109.90	113.14	112.24	3,675
2023-06-30	108.98	109.86	108.49	109.86	108.98	661
2023-06-29	108.18	108.18	106.77	107.93	107.07	504
2023-06-28	108.69	110.64	107.75	108.75	107.89	14,997
2023-06-27	104.82	108.52	104.43	108.12	107.26	2,539
2023-06-26	103.81	106.62	103.81	104.47	103.64	719
2023-06-23	105.11	105.19	104.25	105.19	104.35	825
2023-06-22	105.68	108.13	105.68	107.67	106.81	782
2023-06-21	106.28	106.28	105.05	105.91	105.06	459
2023-06-20	107.44	107.44	105.69	106.14	105.30	1,084
2023-06-19	107.50	107.50	107.50	107.50	106.64	175
2023-06-16	107.62	107.62	106.40	106.60	105.75	166
2023-06-15	106.89	107.05	106.51	106.81	105.96	357
2023-06-14	111.60	111.60	108.20	108.20	107.34	1,104

← NewerPage 14 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.