Expedia Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	129.62	130.28	127.86	129.28	128.25	855
2022-05-27	131.44	131.89	129.84	129.84	128.80	95
2022-05-26	128.62	132.18	127.60	131.22	130.17	402
2022-05-25	116.59	122.97	116.02	122.38	121.40	168
2022-05-24	121.81	121.81	116.17	116.79	115.86	165
2022-05-20	127.88	128.24	123.04	123.04	122.05	50
2022-05-19	121.04	128.09	121.04	126.93	125.92	406
2022-05-18	123.89	124.03	120.48	120.61	119.65	149
2022-05-17	126.92	127.15	123.56	123.56	122.57	25,003
2022-05-16	129.58	129.58	123.75	124.51	123.52	464
2022-05-13	131.81	132.64	131.46	131.70	130.65	25
2022-05-12	132.69	135.04	129.59	135.04	133.96	30
2022-05-11	130.16	135.70	130.16	134.28	133.21	931
2022-05-10	131.01	134.31	128.71	134.31	133.24	153
2022-05-09	129.01	131.94	127.21	129.90	128.86	813
2022-05-06	140.00	140.00	132.51	133.10	132.04	152
2022-05-05	147.57	149.56	135.61	140.87	139.74	15,695
2022-05-04	149.07	149.16	143.11	144.30	143.15	74
2022-05-03	159.87	168.40	146.13	151.01	149.80	712
2022-04-29	177.66	177.66	175.98	175.99	174.59	155
2022-04-27	178.58	178.58	178.58	178.58	177.15	7,081
2022-04-25	180.17	181.00	179.86	181.00	179.56	464
2022-04-22	182.07	182.07	182.07	182.07	180.62	25
2022-04-21	193.25	194.48	184.82	184.82	183.34	93
2022-04-20	187.81	189.14	187.02	189.14	187.63	45
2022-04-19	186.84	188.36	186.84	187.64	186.14	3,508
2022-04-14	187.26	192.90	187.26	192.90	191.36	110
2022-04-13	185.02	186.71	184.36	186.71	185.22	227
2022-04-12	179.66	179.66	179.46	179.46	178.03	36
2022-04-11	177.29	181.43	177.29	180.28	178.84	141
2022-04-08	180.63	180.63	180.12	180.12	178.68	135
2022-04-07	179.60	179.83	177.08	179.83	178.39	174
2022-04-06	186.18	187.36	181.17	181.21	179.76	851
2022-04-05	198.11	198.11	190.69	190.92	189.39	271
2022-04-04	196.80	198.23	195.20	198.23	196.65	9
2022-04-01	196.64	197.39	196.53	197.39	195.81	120
2022-03-31	195.79	198.39	195.19	198.39	196.81	250
2022-03-30	194.06	194.06	192.81	192.81	191.27	223
2022-03-29	197.15	202.49	197.15	197.85	196.27	801
2022-03-28	192.20	192.20	189.49	190.51	188.99	195
2022-03-25	195.55	197.85	190.35	193.36	191.82	856
2022-03-24	188.99	194.55	188.55	193.89	192.34	174
2022-03-23	190.91	190.91	187.78	187.78	186.28	26
2022-03-22	193.55	194.07	193.55	194.07	192.52	60
2022-03-21	191.66	191.66	187.22	189.37	187.86	313
2022-03-18	191.58	194.95	191.58	194.95	193.39	31
2022-03-17	190.05	191.56	189.73	191.56	190.03	2
2022-03-16	191.00	193.89	187.81	191.45	189.92	3,690
2022-03-15	187.43	187.43	185.02	185.02	183.54	316
2022-03-14	180.22	183.72	178.94	178.94	177.51	249
2022-03-11	183.55	183.55	178.91	178.91	177.48	79,881
2022-03-10	169.73	177.10	169.30	174.61	173.21	242
2022-03-09	165.69	180.05	165.69	176.91	175.50	676
2022-03-08	158.72	171.23	152.62	164.63	163.31	1,090
2022-03-07	175.01	176.83	166.82	166.82	165.49	665
2022-03-04	181.00	182.25	173.36	173.36	171.98	270
2022-03-03	194.67	194.67	186.82	187.52	186.02	110
2022-03-02	190.77	194.45	190.77	191.57	190.04	450
2022-03-01	195.02	195.02	188.38	188.38	186.88	209
2022-02-28	196.68	199.81	188.91	197.17	195.59	814

← NewerPage 19 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.