Expedia Group, Inc. (VIE:EXPE)
Austria · Delayed Price · Currency is EUR 184.44
+0.76 (0.41%)
At close: Sep 26, 2025
Expedia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 184.64 | 187.72 | 183.92 | 187.72 | 187.72 | 2.20% | - |
| Sep 25, 2025 | 185.24 | 185.46 | 183.68 | 183.68 | 183.68 | -2.27% | - |
| Sep 24, 2025 | 187.90 | 189.06 | 187.90 | 187.94 | 187.94 | -0.95% | - |
| Sep 23, 2025 | 189.56 | 189.74 | 188.94 | 189.74 | 189.74 | 0.58% | - |
| Sep 22, 2025 | 189.08 | 189.08 | 187.96 | 188.64 | 188.64 | 0.44% | - |
| Sep 19, 2025 | 188.36 | 189.78 | 187.82 | 187.82 | 187.82 | -0.53% | - |
| Sep 18, 2025 | 192.40 | 192.62 | 188.82 | 188.82 | 188.82 | -1.63% | - |
| Sep 17, 2025 | 190.00 | 191.94 | 188.80 | 191.94 | 191.94 | 1.53% | - |
| Sep 16, 2025 | 193.94 | 194.16 | 189.04 | 189.04 | 189.04 | -1.65% | - |
| Sep 15, 2025 | 189.54 | 192.22 | 189.08 | 192.22 | 192.22 | 1.56% | - |
| Sep 12, 2025 | 188.64 | 189.26 | 188.58 | 189.26 | 189.26 | 1.79% | - |
| Sep 11, 2025 | 184.62 | 185.94 | 184.62 | 185.94 | 185.94 | 2.31% | - |
| Sep 10, 2025 | 186.82 | 186.82 | 181.74 | 181.74 | 181.74 | -2.02% | - |
| Sep 9, 2025 | 184.94 | 185.48 | 184.82 | 185.48 | 185.48 | 0.36% | - |
| Sep 8, 2025 | 183.80 | 184.82 | 183.18 | 184.82 | 184.82 | 1.69% | - |
| Sep 5, 2025 | 186.20 | 186.20 | 181.74 | 181.74 | 181.74 | -0.94% | - |
| Sep 4, 2025 | 181.56 | 183.46 | 181.56 | 183.46 | 183.46 | 1.59% | - |
| Sep 3, 2025 | 182.96 | 183.08 | 180.58 | 180.58 | 180.58 | 0.40% | - |
| Sep 2, 2025 | 183.48 | 183.48 | 179.86 | 179.86 | 179.86 | -2.16% | - |
| Sep 1, 2025 | 183.28 | 183.84 | 183.28 | 183.84 | 183.84 | -0.34% | - |
| Aug 29, 2025 | 183.70 | 184.46 | 182.86 | 184.46 | 184.46 | 1.27% | - |
| Aug 28, 2025 | 181.62 | 182.80 | 181.62 | 182.14 | 182.14 | 0.07% | - |
| Aug 26, 2025 | 183.16 | 183.16 | 182.02 | 182.02 | 181.68 | -0.21% | - |
| Aug 25, 2025 | 183.58 | 183.58 | 182.40 | 182.40 | 182.06 | -0.09% | - |
| Aug 22, 2025 | 176.78 | 182.56 | 176.78 | 182.56 | 182.21 | 3.43% | - |
| Aug 21, 2025 | 176.98 | 176.98 | 176.34 | 176.50 | 176.17 | -0.64% | - |
| Aug 20, 2025 | 178.22 | 178.30 | 177.38 | 177.64 | 177.30 | -1.03% | - |
| Aug 19, 2025 | 176.74 | 179.48 | 175.98 | 179.48 | 179.14 | 1.63% | - |
| Aug 18, 2025 | 177.46 | 177.50 | 176.60 | 176.60 | 176.27 | -1.46% | - |
| Aug 15, 2025 | 177.78 | 179.22 | 177.14 | 179.22 | 178.88 | -0.02% | - |
| Aug 14, 2025 | 179.54 | 179.92 | 178.16 | 179.26 | 178.92 | 1.71% | - |
| Aug 13, 2025 | 174.32 | 176.24 | 173.56 | 176.24 | 175.91 | 4.10% | - |
| Aug 12, 2025 | 165.96 | 169.30 | 165.78 | 169.30 | 168.98 | -0.15% | - |
| Aug 11, 2025 | 168.04 | 169.56 | 166.96 | 169.56 | 169.24 | 0.84% | - |
| Aug 8, 2025 | 189.50 | 189.50 | 168.14 | 168.14 | 167.82 | 6.43% | - |
| Aug 7, 2025 | 156.92 | 158.14 | 156.92 | 157.98 | 157.68 | -0.25% | - |
| Aug 6, 2025 | 157.84 | 158.38 | 156.90 | 158.38 | 158.08 | -1.55% | - |
| Aug 5, 2025 | 160.26 | 160.88 | 160.26 | 160.88 | 160.58 | 2.13% | - |
| Aug 4, 2025 | 155.34 | 157.52 | 154.50 | 157.52 | 157.22 | 3.58% | - |
| Aug 1, 2025 | 157.32 | 157.32 | 152.08 | 152.08 | 151.79 | -3.56% | - |
| Jul 31, 2025 | 158.96 | 159.18 | 157.70 | 157.70 | 157.40 | 0.31% | - |
| Jul 30, 2025 | 155.10 | 157.22 | 155.02 | 157.22 | 156.92 | -1.49% | - |
| Jul 29, 2025 | 162.62 | 162.62 | 159.60 | 159.60 | 159.30 | -1.27% | - |
| Jul 28, 2025 | 160.62 | 161.66 | 160.52 | 161.66 | 161.35 | 1.09% | - |
| Jul 25, 2025 | 162.58 | 163.70 | 159.92 | 159.92 | 159.62 | -2.05% | - |
| Jul 24, 2025 | 163.48 | 163.96 | 163.06 | 163.26 | 162.95 | 0.48% | - |
| Jul 23, 2025 | 161.66 | 162.48 | 161.66 | 162.48 | 162.17 | 1.55% | - |
| Jul 22, 2025 | 158.58 | 160.00 | 158.04 | 160.00 | 159.70 | 1.33% | - |
| Jul 21, 2025 | 159.18 | 159.46 | 157.90 | 157.90 | 157.60 | 0.05% | - |
| Jul 18, 2025 | 158.10 | 158.10 | 156.98 | 157.82 | 157.52 | 1.02% | - |