Expedia Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	177.04	179.22	176.82	178.01	176.59	559
2024-11-19	178.00	178.50	175.64	177.17	175.76	794
2024-11-18	181.38	181.38	178.30	180.33	178.89	672
2024-11-15	180.26	181.50	177.78	180.36	178.92	1,631
2024-11-14	180.50	183.42	180.50	181.31	179.86	1,749
2024-11-13	182.71	183.28	179.52	180.34	178.90	1,425
2024-11-12	181.82	183.00	180.53	180.62	179.18	594
2024-11-11	182.63	187.57	180.00	185.23	183.75	893
2024-11-08	181.76	190.13	180.22	182.68	181.22	9,103
2024-11-07	171.23	174.12	171.00	172.12	170.75	2,577
2024-11-06	168.85	172.99	168.85	171.35	169.98	3,781
2024-11-05	163.57	165.95	162.44	165.47	164.15	1,603
2024-11-04	158.95	161.02	158.64	160.59	159.31	127
2024-11-01	157.43	159.96	156.22	158.90	157.63	1,430
2024-10-31	161.80	161.80	153.98	156.61	155.36	620
2024-10-30	158.01	161.65	158.01	160.68	159.39	548
2024-10-29	157.45	160.18	157.39	158.79	157.52	104
2024-10-28	158.89	159.25	156.62	158.46	157.20	1,195
2024-10-25	160.51	161.30	158.38	158.38	157.11	338
2024-10-24	159.62	160.44	158.56	160.02	158.74	271
2024-10-23	160.01	161.43	157.03	157.03	155.78	4,088
2024-10-22	162.94	163.28	160.79	161.22	159.93	935
2024-10-21	160.04	164.64	159.60	161.36	160.07	1,602
2024-10-18	159.20	160.39	156.86	160.01	158.73	1,806
2024-10-17	161.00	161.52	155.79	158.35	157.09	4,896
2024-10-16	150.47	151.99	150.15	150.22	149.02	133
2024-10-15	150.38	152.34	150.38	151.63	150.42	335
2024-10-14	150.94	151.10	149.34	150.47	149.27	371
2024-10-11	150.19	151.75	149.98	150.90	149.69	12,712
2024-10-10	151.05	152.83	150.27	150.54	149.34	307
2024-10-09	151.53	152.92	149.27	152.62	151.40	225
2024-10-08	151.02	153.56	151.02	152.71	151.49	332
2024-10-07	149.27	152.22	149.27	151.36	150.15	231
2024-10-04	146.84	151.52	146.84	150.12	148.92	4,732
2024-10-03	146.18	147.00	143.90	146.41	145.24	151
2024-10-02	145.63	146.91	144.94	146.49	145.32	330
2024-10-01	148.21	148.21	144.32	145.58	144.41	635
2024-09-30	148.23	148.68	146.86	147.91	146.73	310
2024-09-27	149.15	150.72	148.35	149.49	148.30	1,180
2024-09-26	147.02	149.34	145.49	148.41	147.23	518
2024-09-25	145.63	146.45	144.36	145.51	144.35	428
2024-09-24	143.50	146.59	143.50	146.38	145.21	1,171
2024-09-23	143.60	144.04	142.50	143.50	142.35	34,132
2024-09-20	142.88	143.62	141.61	143.14	142.00	278
2024-09-19	140.38	145.05	140.38	143.54	142.39	1,919
2024-09-18	138.44	140.30	136.99	139.95	138.83	440
2024-09-17	136.18	139.42	136.18	136.82	135.72	1,329
2024-09-16	136.56	137.00	135.24	135.71	134.62	1,132
2024-09-13	133.75	135.43	133.05	135.16	134.08	316
2024-09-12	130.00	132.38	130.00	132.24	131.18	577
2024-09-11	130.36	131.10	126.74	129.32	128.29	1,192
2024-09-10	133.18	133.71	129.27	129.99	128.95	324
2024-09-09	132.99	134.34	132.66	133.91	132.84	107
2024-09-06	135.31	136.73	131.84	132.42	131.36	3,348
2024-09-05	133.88	137.61	133.88	135.87	134.79	292
2024-09-04	136.20	137.68	135.37	135.66	134.58	1,772
2024-09-03	138.02	139.48	136.82	136.98	135.89	1,223
2024-08-30	142.10	142.26	138.35	139.11	138.00	3,387
2024-08-29	140.14	142.37	139.97	141.99	140.86	1,651
2024-08-28	139.99	139.99	138.77	138.93	137.82	936

← NewerPage 9 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.