Expedia Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	206.61	207.46	205.67	206.00	205.29	249
2025-08-15	211.00	211.00	207.28	208.57	207.85	212
2025-08-14	209.80	209.88	206.50	208.22	207.50	223
2025-08-13	204.00	208.69	202.50	208.69	207.96	1,063
2025-08-12	193.79	201.61	193.00	200.97	200.27	332
2025-08-11	195.60	197.92	193.20	195.59	194.91	492
2025-08-08	222.00	222.26	191.84	192.38	191.71	10,765
2025-08-07	184.67	189.17	182.56	182.92	182.28	418
2025-08-06	182.71	184.38	182.40	183.70	183.07	615
2025-08-05	183.25	186.35	181.17	181.86	181.23	2,365
2025-08-04	177.00	183.40	177.00	183.40	182.77	486
2025-08-01	177.93	177.98	175.23	176.18	175.57	548
2025-07-31	183.96	183.96	180.11	180.63	180.00	55
2025-07-30	179.88	181.91	177.71	181.14	180.51	774
2025-07-29	188.85	188.85	183.56	183.56	182.92	41,994
2025-07-28	187.42	188.77	186.66	187.39	186.73	1,125
2025-07-25	192.69	192.69	187.12	188.51	187.86	556
2025-07-24	193.44	193.67	190.00	190.21	189.55	155
2025-07-23	190.50	191.64	189.49	191.43	190.76	352
2025-07-22	185.25	190.00	185.25	189.89	189.23	59,263
2025-07-21	185.18	186.40	184.35	186.40	185.76	345
2025-07-18	183.51	184.70	182.51	182.51	181.88	3,860
2025-07-17	175.00	181.31	175.00	181.13	180.50	162
2025-07-16	177.43	179.94	177.43	177.79	177.17	879
2025-07-15	180.08	182.77	178.96	178.96	178.33	89
2025-07-14	183.64	184.99	182.00	183.33	182.69	425
2025-07-11	181.96	184.29	180.62	184.29	183.65	228
2025-07-10	178.57	185.57	178.57	184.14	183.50	5,898
2025-07-09	179.00	180.00	175.88	176.63	176.02	277
2025-07-08	178.87	181.09	178.21	179.72	179.09	746
2025-07-07	175.90	179.37	175.90	176.78	176.17	237
2025-07-03	173.76	178.50	171.96	176.91	176.30	2,518
2025-07-02	175.00	175.00	169.49	169.49	168.91	354
2025-07-01	167.60	174.27	167.60	174.03	173.43	2,553
2025-06-30	171.00	171.60	168.89	169.00	168.41	971
2025-06-27	167.01	170.56	166.33	170.10	169.51	27
2025-06-26	167.00	167.30	165.80	166.46	165.88	63
2025-06-25	167.50	168.48	165.06	165.06	164.48	20
2025-06-24	167.70	169.75	167.70	167.89	167.31	197
2025-06-23	163.00	164.04	161.47	164.02	163.45	101
2025-06-20	163.82	165.02	163.36	163.88	163.31	874
2025-06-18	161.90	164.00	161.90	162.86	162.29	196
2025-06-17	162.58	164.48	162.20	162.89	162.32	361
2025-06-16	168.07	168.86	165.48	165.48	164.90	555
2025-06-13	165.00	168.73	165.00	168.09	167.51	438
2025-06-12	173.68	173.68	171.07	171.73	171.13	4,493
2025-06-11	175.70	175.98	173.80	174.35	173.74	590
2025-06-10	175.52	177.88	173.34	173.73	173.13	242
2025-06-09	175.65	177.80	175.65	176.56	175.95	125
2025-06-06	174.30	176.09	171.33	175.67	175.06	228
2025-06-05	171.30	174.90	171.01	173.97	173.37	58
2025-06-04	168.04	170.30	168.04	170.10	169.51	2,305
2025-06-03	166.74	170.22	165.68	169.99	169.40	1,227
2025-06-02	165.00	167.06	163.21	167.06	166.47	124
2025-05-30	164.36	165.98	164.36	165.52	164.94	25
2025-05-29	170.37	170.69	164.60	164.62	164.04	1,417
2025-05-28	165.10	167.50	164.49	167.47	166.89	777
2025-05-27	161.37	165.10	161.27	164.95	163.98	357
2025-05-23	155.09	158.96	155.09	158.96	158.02	156
2025-05-22	160.45	160.45	156.35	158.19	157.26	248

← NewerPage 6 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.