Expedia Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	90.790	90.790	90.790	90.790	90.065	11,076
2022-12-07	92.840	92.840	90.430	90.430	89.708	604
2022-12-06	97.004	97.004	96.290	96.585	95.814	1,410
2022-12-05	102.48	102.48	102.48	102.48	101.66	16
2022-12-02	103.64	104.31	103.03	103.03	102.20	536
2022-12-01	107.02	108.74	106.29	106.56	105.70	181
2022-11-30	103.10	105.37	102.53	105.37	104.52	56
2022-11-29	102.27	102.27	101.48	101.48	100.67	501
2022-11-28	100.49	100.79	99.805	99.805	99.008	323
2022-11-25	100.34	103.37	100.34	102.71	101.89	53
2022-11-23	101.16	101.16	101.16	101.16	100.35	51
2022-11-22	98.090	98.839	97.070	97.070	96.295	3,222
2022-11-21	97.070	97.931	97.070	97.931	97.149	119
2022-11-18	99.000	99.100	97.800	98.220	97.436	344
2022-11-17	94.530	95.820	94.530	95.820	95.055	11
2022-11-16	98.035	98.370	98.020	98.020	97.238	101
2022-11-15	101.78	102.17	98.975	99.055	98.264	272
2022-11-14	99.980	100.37	99.940	100.37	99.569	1
2022-11-11	99.280	103.67	99.280	103.67	102.84	1,035
2022-11-10	94.685	96.925	94.375	96.925	96.151	85
2022-11-09	88.920	89.380	88.920	89.380	88.667	51
2022-11-08	89.600	91.480	89.379	91.480	90.750	554
2022-11-07	92.910	92.910	86.450	89.275	88.563	456
2022-11-04	94.825	97.360	91.380	91.945	91.211	775
2022-11-03	90.340	90.500	86.570	89.640	88.925	3,563
2022-11-02	94.500	94.950	91.595	91.750	91.018	155
2022-10-31	95.370	95.377	95.370	95.370	94.609	677
2022-10-27	98.885	98.885	97.590	97.590	96.811	29
2022-10-26	98.600	100.43	98.600	100.43	99.629	15
2022-10-25	95.090	98.230	95.090	98.230	97.446	29
2022-10-24	96.180	96.180	95.370	95.370	94.609	300
2022-10-21	92.270	95.551	92.270	94.100	93.349	309
2022-10-20	95.990	96.310	95.765	95.765	95.001	739
2022-10-19	96.620	96.620	95.620	95.620	94.857	1
2022-10-18	98.275	98.300	97.800	97.800	97.019	95
2022-10-17	93.040	96.050	93.040	95.850	95.085	634
2022-10-13	93.530	93.530	92.500	92.500	91.762	128
2022-10-12	91.150	93.530	91.150	93.530	92.784	3,828
2022-10-10	93.860	93.970	92.065	92.920	92.178	3,258
2022-10-07	94.010	95.610	93.589	93.686	92.938	3,748
2022-10-06	97.605	97.605	95.710	95.710	94.946	120
2022-10-05	99.400	99.400	98.993	98.993	98.203	2,401
2022-10-04	100.33	100.54	97.500	100.54	99.741	1,035
2022-10-03	92.590	94.163	92.590	93.865	93.116	372
2022-09-30	93.360	96.310	93.360	96.310	95.541	29
2022-09-29	94.580	94.580	94.385	94.385	93.632	166
2022-09-27	92.270	94.100	89.690	89.690	88.974	4,630
2022-09-26	91.590	91.590	90.550	90.550	89.827	27
2022-09-23	90.630	90.630	90.630	90.630	89.907	32
2022-09-22	99.010	99.010	91.845	91.910	91.177	6,587
2022-09-21	104.63	104.63	100.72	100.72	99.916	3,103
2022-09-20	101.84	104.61	101.84	104.61	103.78	337
2022-09-16	105.89	105.89	101.20	101.36	100.55	328
2022-09-15	112.30	112.65	107.81	107.81	106.95	1,300
2022-09-13	109.53	109.53	109.53	109.53	108.66	50
2022-09-12	110.86	112.85	110.86	112.85	111.95	90
2022-09-09	106.54	108.57	106.54	108.57	107.70	330
2022-09-06	102.84	102.84	99.510	99.836	99.039	1,234
2022-09-02	102.95	104.04	101.72	101.72	100.90	28
2022-09-01	100.03	100.03	99.084	99.084	98.293	70

← NewerPage 17 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.