Expedia Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	160.43	164.07	160.06	164.07	163.10	288
2025-05-20	163.82	165.32	162.20	162.24	161.29	1,040
2025-05-19	163.99	166.04	163.66	166.04	165.06	137
2025-05-16	164.92	166.59	164.92	166.51	165.53	56
2025-05-15	169.15	169.68	165.68	167.49	166.50	239
2025-05-14	169.92	170.47	169.14	169.14	168.14	91
2025-05-13	169.25	172.76	168.76	171.12	170.11	571
2025-05-12	159.80	168.59	159.71	166.76	165.78	2,401
2025-05-09	158.04	158.29	148.56	156.34	155.41	8,406
2025-05-08	168.00	172.50	167.78	170.80	169.79	1,118
2025-05-07	165.00	169.80	164.84	164.84	163.87	401
2025-05-06	165.86	166.89	163.45	164.77	163.79	249
2025-05-02	160.38	161.17	158.03	161.08	160.13	1,061
2025-05-01	159.75	161.86	158.48	160.88	159.93	124
2025-04-30	153.52	154.63	145.63	154.08	153.17	267
2025-04-29	161.24	162.62	159.56	161.02	160.07	137
2025-04-28	161.15	162.07	159.81	159.94	158.99	166
2025-04-25	158.02	160.80	158.02	159.64	158.70	1,027
2025-04-24	154.03	159.29	154.00	159.29	158.35	670
2025-04-23	158.44	163.63	156.07	156.07	155.15	1,020
2025-04-22	149.79	153.71	148.31	153.71	152.81	378
2025-04-17	153.67	154.78	148.80	151.54	150.65	359
2025-04-16	147.00	154.81	147.00	154.58	153.67	512
2025-04-15	151.00	152.83	149.90	151.46	150.57	222
2025-04-14	154.58	154.75	147.58	148.98	148.10	446
2025-04-11	148.32	152.00	145.03	145.32	144.46	362
2025-04-10	155.00	156.18	146.64	147.85	146.98	768
2025-04-09	134.00	160.20	134.00	157.17	156.24	2,983
2025-04-08	144.50	149.00	138.89	139.57	138.74	1,642
2025-04-07	137.85	143.93	130.39	139.81	138.99	795
2025-04-04	145.02	146.77	139.95	141.78	140.95	2,715
2025-04-03	158.01	160.00	152.96	153.74	152.83	4,083
2025-04-02	166.75	168.29	165.40	167.18	166.19	515
2025-04-01	166.42	167.08	163.10	165.44	164.47	108
2025-03-31	165.82	167.06	160.73	167.06	166.07	2,891
2025-03-28	167.68	170.46	166.84	168.12	167.13	768
2025-03-27	171.45	172.00	166.29	169.07	168.07	38
2025-03-26	176.86	177.19	172.51	172.90	171.88	10,613
2025-03-25	178.36	179.30	174.41	174.72	173.69	212
2025-03-24	178.42	178.42	174.80	176.14	175.11	542
2025-03-21	171.75	174.24	170.16	173.78	172.76	315
2025-03-20	170.81	176.03	170.80	173.14	172.12	565
2025-03-19	166.62	174.73	165.62	174.72	173.69	1,277
2025-03-18	165.40	168.46	164.67	164.99	164.02	5,227
2025-03-17	162.15	167.67	162.15	167.44	166.45	1,496
2025-03-14	160.83	162.90	160.00	161.96	161.00	1,568
2025-03-13	162.02	163.00	156.60	158.02	157.09	381
2025-03-12	166.19	166.19	159.73	163.80	162.83	640
2025-03-11	168.99	170.76	159.94	165.27	164.29	4,424
2025-03-10	181.25	181.47	175.71	175.71	174.67	452
2025-03-07	183.19	184.60	179.35	184.31	183.23	1,211
2025-03-06	186.62	189.46	184.44	185.13	184.04	276
2025-03-05	188.85	190.40	188.33	190.40	188.88	99
2025-03-04	186.48	190.41	183.60	190.41	188.89	669
2025-03-03	198.54	199.27	195.39	197.04	195.47	282
2025-02-28	193.75	196.83	193.15	194.78	193.22	265
2025-02-27	200.38	200.61	195.63	197.38	195.80	776
2025-02-26	201.94	203.75	199.55	199.55	197.96	844
2025-02-25	201.15	201.18	196.85	200.58	198.98	540
2025-02-24	204.20	204.20	195.25	199.00	197.41	334

← NewerPage 7 of 21 · 1,227 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.