Expedia Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	111.60	111.75	110.22	110.74	109.85	1,035
2023-06-12	111.00	111.00	109.53	110.20	109.32	1,593
2023-06-09	109.53	111.02	109.53	110.86	109.98	218
2023-06-08	107.93	107.93	106.71	107.40	106.54	748
2023-06-07	112.86	114.14	110.05	110.05	109.17	2,535
2023-06-06	108.67	111.94	108.67	111.94	111.05	1,326
2023-06-05	103.20	106.78	102.34	106.49	105.64	758
2023-06-02	100.14	103.55	100.14	102.57	101.75	2,086
2023-06-01	95.650	99.365	95.650	99.365	98.572	779
2023-05-31	94.660	94.660	92.969	92.969	92.227	892
2023-05-30	96.321	96.548	95.353	96.548	95.777	2,441
2023-05-26	95.970	97.625	95.802	96.789	96.017	441
2023-05-25	94.010	95.185	93.672	95.185	94.425	147
2023-05-24	93.300	93.792	92.169	93.015	92.273	2,326
2023-05-23	97.219	97.219	94.800	94.800	94.043	629
2023-05-22	96.949	96.976	96.090	96.090	95.323	211
2023-05-19	98.525	98.525	95.451	95.451	94.689	1,210
2023-05-18	94.900	98.105	94.900	96.931	96.157	916
2023-05-17	94.200	95.510	94.200	95.502	94.740	4,308
2023-05-16	93.360	95.340	93.360	93.535	92.789	1,980
2023-05-15	89.300	91.920	89.300	91.828	91.095	810
2023-05-12	91.220	91.220	89.245	89.245	88.533	7,157
2023-05-11	91.548	91.548	90.880	91.218	90.490	34,617
2023-05-10	93.396	93.396	90.800	91.478	90.748	5,816
2023-05-09	92.584	94.990	92.584	94.206	93.454	2,210
2023-05-05	95.600	96.710	91.965	92.925	92.183	1,179
2023-05-04	89.735	89.930	87.962	89.440	88.726	1,606
2023-05-03	91.980	93.020	91.585	91.585	90.854	1,024
2023-05-02	94.421	94.421	92.800	94.160	93.409	1,759
2023-04-28	92.665	93.850	92.665	93.740	92.992	2,640
2023-04-27	91.000	91.659	90.450	91.659	90.927	500
2023-04-26	92.920	92.920	90.405	90.405	89.684	6,188
2023-04-25	93.490	93.490	93.000	93.421	92.676	176
2023-04-24	94.300	94.420	93.255	94.070	93.319	731
2023-04-21	92.862	93.620	91.955	93.202	92.458	1,814
2023-04-20	94.380	94.750	93.515	94.750	93.994	434
2023-04-19	95.630	95.895	94.673	95.818	95.053	318
2023-04-18	95.290	96.400	95.290	95.755	94.991	955
2023-04-17	92.780	93.519	92.748	93.519	92.773	4,853
2023-04-14	90.660	92.005	90.239	90.239	89.519	940
2023-04-13	90.922	91.890	90.922	91.181	90.453	1,167
2023-04-12	92.475	92.475	89.100	90.615	89.892	1,326
2023-04-11	90.700	90.828	90.100	90.551	89.828	1,163
2023-04-06	90.790	91.935	90.437	91.935	91.201	483
2023-04-05	93.249	93.249	90.260	90.260	89.540	2,319
2023-04-04	95.525	95.525	93.510	93.900	93.151	4,940
2023-04-03	94.980	95.145	94.475	94.475	93.721	1,024
2023-03-31	96.903	97.069	96.591	97.069	96.295	304
2023-03-30	96.610	96.848	96.230	96.485	95.715	126
2023-03-29	94.610	95.376	94.000	95.376	94.615	1,381
2023-03-28	91.735	91.740	91.475	91.475	90.745	1,070
2023-03-27	90.790	90.790	90.790	90.790	90.065	167
2023-03-24	91.260	91.456	89.224	90.430	89.708	302
2023-03-23	95.153	95.440	92.110	92.115	91.380	120,666
2023-03-22	96.195	96.899	95.147	95.147	94.387	1,786
2023-03-21	97.519	97.519	94.560	96.938	96.165	81,706
2023-03-20	94.088	94.203	93.495	94.203	93.451	1,373
2023-03-17	94.410	94.669	92.438	93.500	92.754	8,983
2023-03-16	90.840	95.150	90.574	95.150	94.391	3,205
2023-03-15	91.290	92.117	90.752	92.117	91.382	1,237

← NewerPage 15 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.