Expedia Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	98.945	98.945	93.940	93.940	93.190	891
2023-03-13	98.290	98.290	94.410	94.410	93.657	151,553
2023-03-10	100.00	101.40	98.475	99.169	98.377	1,421
2023-03-09	107.23	107.23	102.06	102.06	101.25	194,075
2023-03-08	107.51	108.07	106.75	106.75	105.90	153,003
2023-03-07	108.13	110.64	107.43	108.59	107.72	371
2023-03-06	108.21	109.58	108.21	109.12	108.25	1,658
2023-03-03	107.33	108.17	105.98	108.04	107.18	3,284
2023-03-02	104.63	106.14	104.42	106.14	105.29	507
2023-03-01	109.78	109.91	107.04	107.18	106.32	5,525
2023-02-28	106.84	109.25	106.84	108.90	108.03	17,765
2023-02-27	106.30	107.68	106.10	107.68	106.82	2,413
2023-02-24	104.06	106.32	103.91	104.42	103.59	802
2023-02-23	108.12	108.24	106.48	106.48	105.63	5,733
2023-02-22	108.89	109.13	108.10	108.56	107.69	266
2023-02-21	108.66	109.06	108.66	109.06	108.19	137
2023-02-17	108.79	108.79	107.98	107.98	107.12	182
2023-02-16	113.76	114.67	113.27	113.30	112.39	411
2023-02-15	116.02	116.71	115.83	115.83	114.90	356
2023-02-14	111.30	113.70	111.30	113.70	112.79	8,243
2023-02-13	108.78	111.85	108.39	111.85	110.96	831
2023-02-10	111.20	111.20	107.04	107.04	106.19	1,318
2023-02-09	120.77	121.40	119.21	119.21	118.26	415
2023-02-08	120.71	120.71	118.35	118.35	117.40	345
2023-02-07	119.32	119.32	117.76	117.76	116.82	199
2023-02-06	117.36	119.78	117.25	118.72	117.77	269
2023-02-03	118.84	120.22	117.80	120.22	119.26	1,231
2023-02-02	120.06	124.71	119.61	124.02	123.03	13,891
2023-02-01	113.82	114.35	113.73	113.73	112.82	409
2023-01-31	114.40	115.10	113.62	113.98	113.07	16,754
2023-01-30	115.22	116.34	114.93	115.86	114.93	2,280
2023-01-27	117.15	117.17	116.48	117.16	116.22	291
2023-01-26	117.57	118.34	116.46	116.46	115.53	96
2023-01-25	113.23	114.72	113.23	114.72	113.80	535
2023-01-24	115.01	116.29	115.01	115.72	114.79	842
2023-01-23	111.48	114.28	111.48	114.28	113.36	2,701
2023-01-20	107.07	111.03	107.07	111.03	110.15	80,212
2023-01-19	102.82	106.52	102.82	106.52	105.67	135
2023-01-18	108.25	108.35	105.78	106.28	105.43	1,292
2023-01-17	106.42	107.75	104.92	106.98	106.13	16,356
2023-01-13	105.08	106.55	105.02	106.55	105.70	95
2023-01-12	100.51	100.51	100.15	100.28	99.480	57
2023-01-11	98.245	98.942	98.230	98.942	98.152	2,562
2023-01-10	94.150	94.163	92.918	94.163	93.412	703
2023-01-09	94.835	95.290	94.835	95.290	94.530	20
2023-01-06	94.060	94.060	94.060	94.060	93.309	5
2023-01-04	90.110	90.110	90.110	90.110	89.391	6
2023-01-03	86.885	86.885	86.885	86.885	86.192	10
2022-12-30	86.780	86.780	86.780	86.780	86.087	12
2022-12-28	87.345	87.345	84.635	84.635	83.960	27
2022-12-23	84.005	85.340	84.005	85.340	84.659	127
2022-12-22	84.608	84.608	83.005	83.005	82.343	172
2022-12-21	87.450	88.350	87.440	88.065	87.362	496
2022-12-20	85.100	85.100	85.100	85.100	84.421	518
2022-12-19	88.170	88.170	85.850	85.850	85.165	3,395
2022-12-15	91.000	91.000	89.760	89.965	89.247	1,176
2022-12-14	92.335	94.050	92.335	94.050	93.299	139
2022-12-13	97.770	97.770	94.360	94.360	93.607	183
2022-12-12	93.830	93.960	93.777	93.960	93.210	34
2022-12-09	94.988	94.988	94.988	94.988	94.230	245

← NewerPage 16 of 21 · 1,222 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.