Expedia Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	198.35	198.35	192.14	198.07	196.49	163
2022-02-24	185.62	189.17	182.03	185.81	184.33	943
2022-02-22	205.52	209.40	202.72	202.72	201.10	6,082
2022-02-18	208.88	209.01	205.11	209.01	207.34	353
2022-02-17	210.50	213.02	206.95	210.96	209.28	120
2022-02-16	212.06	216.58	207.69	211.95	210.26	1,321
2022-02-15	199.79	210.78	199.79	209.35	207.68	298
2022-02-14	193.75	201.79	192.24	194.51	192.96	489
2022-02-11	209.50	209.97	190.77	190.77	189.24	5,518
2022-02-10	194.22	200.85	194.22	198.08	196.50	7,154
2022-02-09	196.99	198.74	194.99	196.70	195.13	2,389
2022-02-08	187.06	194.00	187.06	192.77	191.23	775
2022-02-07	186.90	189.66	185.00	185.98	184.50	181
2022-02-04	182.23	185.86	181.87	182.20	180.75	26
2022-02-03	182.50	185.30	182.44	185.30	183.82	1
2022-02-02	188.00	188.98	187.32	187.32	185.83	7
2022-02-01	181.63	186.93	181.63	186.93	185.44	210
2022-01-31	174.46	182.25	173.60	181.23	179.78	248
2022-01-28	170.94	171.69	168.20	171.69	170.32	10
2022-01-27	177.49	178.62	173.17	173.66	172.27	27
2022-01-26	177.74	182.28	177.06	181.86	180.41	4
2022-01-25	169.03	171.49	167.95	169.98	168.62	2
2022-01-24	169.39	171.38	161.34	166.12	164.79	45
2022-01-21	177.23	177.61	173.80	177.61	176.19	1
2022-01-20	178.41	182.28	177.27	181.28	179.83	315
2022-01-18	181.89	184.36	177.66	177.66	176.24	710
2022-01-17	184.51	184.51	184.51	184.51	183.04	130
2022-01-14	185.00	185.00	181.10	181.10	179.65	337
2022-01-13	189.10	189.75	187.72	187.78	186.28	2,840
2022-01-12	182.08	182.37	182.08	182.36	180.90	1
2022-01-11	179.15	182.29	179.15	182.29	180.84	31
2022-01-10	181.05	181.79	175.03	178.20	176.78	56
2022-01-07	180.04	182.98	180.04	182.37	180.91	53
2022-01-06	180.80	181.81	176.81	179.39	177.96	39
2022-01-05	186.17	186.17	182.98	184.33	182.86	34
2022-01-04	188.00	190.45	184.65	184.99	183.51	935
2021-12-31	180.00	182.42	180.00	182.42	180.96	100
2021-12-30	180.97	183.81	180.90	183.36	181.90	5
2021-12-29	180.91	181.20	180.01	181.20	179.76	435
2021-12-23	183.78	184.04	182.89	182.91	181.45	409
2021-12-22	177.02	183.52	176.28	182.25	180.80	607
2021-12-21	164.75	178.05	164.75	176.74	175.33	2,880
2021-12-20	155.00	160.94	155.00	160.86	159.58	2,326
2021-12-17	153.00	161.04	152.07	159.98	158.70	6,043
2021-12-16	157.20	158.59	157.20	158.59	157.32	2,276
2021-12-15	156.24	156.24	150.96	150.96	149.76	1,835
2021-12-14	159.13	160.98	159.13	159.90	158.63	978
2021-12-13	164.38	164.38	158.62	158.62	157.36	1,142
2021-12-10	170.56	170.56	165.91	165.91	164.59	913
2021-12-09	169.84	170.98	169.84	170.98	169.62	525
2021-12-08	171.76	173.99	171.76	173.99	172.60	229
2021-12-07	168.48	168.65	166.58	167.89	166.55	974
2021-12-06	158.05	169.26	158.05	169.26	167.91	2,547
2021-12-03	161.00	161.00	154.11	154.11	152.88	1,012
2021-12-02	155.36	160.78	155.36	159.74	158.47	1,716
2021-12-01	164.80	165.43	159.00	159.01	157.74	4,252
2021-11-30	162.00	162.58	160.06	160.06	158.78	756
2021-11-29	165.59	167.99	162.67	167.99	166.65	2,012
2021-11-26	179.46	179.46	155.77	159.80	158.52	5,509
2021-11-24	176.00	178.62	176.00	176.47	175.06	158

← NewerPage 20 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.