Expedia Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	638.00	638.00	625.70	628.91	628.91	3.37%	46
Mar 13, 2026	605.00	608.40	603.60	608.40	608.40	1.81%	5
Mar 12, 2026	597.60	598.44	597.60	597.60	597.60	-0.51%	15
Mar 10, 2026	622.37	622.37	596.65	600.68	600.68	-8.44%	40
Mar 6, 2026	647.20	659.17	645.60	656.04	656.04	-0.90%	12
Mar 5, 2026	723.53	723.53	638.00	661.98	661.98	5.07%	19
Feb 10, 2026	630.02	630.02	630.02	630.02	629.17	2.45%	12
Feb 4, 2026	608.88	614.94	604.64	614.94	614.11	0.05%	40
Feb 3, 2026	618.30	618.30	614.66	614.66	613.83	-15.94%	66
Feb 2, 2026	728.31	731.22	728.31	731.22	730.23	5.53%	83
Jan 30, 2026	693.28	693.28	692.88	692.88	691.95	-2.84%	2
Jan 29, 2026	698.97	713.16	698.97	713.16	712.20	0.26%	415
Jan 26, 2026	711.32	711.32	711.32	711.32	710.36	-3.41%	199
Jan 20, 2026	748.44	748.44	736.45	736.45	735.46	-4.15%	423
Dec 15, 2025	765.90	768.31	765.90	768.31	767.27	2.03%	614
Dec 11, 2025	753.00	753.00	753.00	753.00	751.99	6.18%	33
Nov 13, 2025	710.83	710.83	704.88	709.20	707.51	-0.52%	46
Nov 10, 2025	696.51	712.96	696.51	712.88	711.19	3.03%	101
Nov 7, 2025	678.79	703.39	678.79	691.92	690.28	20.39%	176
Nov 3, 2025	574.74	574.74	574.74	574.74	573.37	-2.85%	1
Oct 29, 2025	592.44	592.44	591.60	591.60	590.19	0.29%	201
Oct 24, 2025	587.77	589.97	587.77	589.88	588.48	-1.50%	15
Oct 21, 2025	598.85	598.85	598.85	598.85	597.43	-0.29%	1
Oct 16, 2025	600.57	600.57	600.57	600.57	599.14	0.76%	1
Oct 15, 2025	599.03	599.33	589.86	596.04	594.62	-2.39%	34
Oct 14, 2025	612.47	612.58	610.65	610.65	609.20	4.14%	27
Oct 13, 2025	585.42	586.38	585.42	586.38	584.99	0.75%	16
Oct 10, 2025	582.03	582.03	582.03	582.03	580.65	1.49%	200
Oct 7, 2025	578.79	578.79	566.40	573.48	572.12	-0.50%	212
Oct 2, 2025	576.36	576.36	576.36	576.36	574.99	1.73%	2
Oct 1, 2025	568.76	568.76	566.58	566.58	565.23	-2.22%	2
Sep 24, 2025	586.87	586.96	578.84	579.42	578.04	-1.76%	43
Sep 18, 2025	589.80	589.80	589.80	589.80	588.40	-1.99%	3