Expedia Group, Inc. (VIE:EXPE)
Austria · Delayed Price · Currency is EUR 181.90
-1.44 (-0.79%)
At close: Mar 3, 2026
Expedia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 180.96 | 181.90 | 175.94 | 181.90 | 181.90 | -0.79% | 80 |
| Mar 2, 2026 | 178.00 | 183.34 | 177.40 | 183.34 | 183.34 | 0.75% | - |
| Feb 27, 2026 | 182.42 | 182.44 | 178.88 | 181.98 | 181.98 | -0.14% | - |
| Feb 26, 2026 | 170.60 | 182.24 | 170.24 | 182.24 | 182.24 | 6.71% | - |
| Feb 25, 2026 | 168.54 | 170.86 | 167.66 | 170.78 | 170.78 | 2.14% | - |
| Feb 24, 2026 | 160.46 | 167.20 | 159.78 | 167.20 | 167.20 | 5.06% | - |
| Feb 23, 2026 | 170.32 | 171.40 | 159.14 | 159.14 | 159.14 | -8.05% | 42 |
| Feb 20, 2026 | 169.68 | 173.08 | 169.50 | 173.08 | 173.08 | 2.00% | - |
| Feb 19, 2026 | 172.80 | 172.80 | 169.68 | 169.68 | 169.68 | -2.39% | - |
| Feb 18, 2026 | 169.92 | 173.84 | 168.26 | 173.84 | 173.84 | 0.85% | - |
| Feb 17, 2026 | 179.58 | 179.58 | 172.38 | 172.38 | 172.38 | -4.08% | 45 |
| Feb 16, 2026 | 179.64 | 180.00 | 179.06 | 179.72 | 179.72 | -0.04% | - |
| Feb 13, 2026 | 180.22 | 181.84 | 179.80 | 179.80 | 179.80 | -5.45% | - |
| Feb 12, 2026 | 199.46 | 200.05 | 190.16 | 190.16 | 190.16 | -6.65% | 26 |
| Feb 11, 2026 | 203.20 | 203.70 | 202.10 | 203.70 | 203.70 | -1.33% | - |
| Feb 10, 2026 | 198.36 | 206.45 | 197.18 | 206.45 | 206.45 | 3.48% | - |
| Feb 9, 2026 | 200.40 | 201.55 | 198.88 | 199.50 | 199.50 | 0.15% | 22 |
| Feb 6, 2026 | 195.18 | 199.20 | 195.18 | 199.20 | 199.20 | -0.40% | 79 |
| Feb 5, 2026 | 201.15 | 201.15 | 200.00 | 200.00 | 200.00 | -0.25% | - |
| Feb 4, 2026 | 199.86 | 200.50 | 194.94 | 200.50 | 200.50 | -7.28% | - |
| Feb 3, 2026 | 235.05 | 236.05 | 216.25 | 216.25 | 216.25 | -7.33% | 4 |
| Feb 2, 2026 | 221.35 | 233.35 | 221.35 | 233.35 | 233.35 | 4.15% | - |
| Jan 30, 2026 | 226.25 | 228.75 | 224.05 | 224.05 | 224.05 | 0.47% | - |
| Jan 29, 2026 | 221.65 | 223.00 | 221.15 | 223.00 | 223.00 | -1.17% | - |
| Jan 28, 2026 | 222.50 | 225.65 | 222.35 | 225.65 | 225.65 | 0.42% | - |
| Jan 27, 2026 | 228.55 | 228.55 | 224.70 | 224.70 | 224.70 | -1.90% | - |
| Jan 26, 2026 | 228.80 | 229.15 | 228.75 | 229.05 | 229.05 | -0.76% | - |
| Jan 23, 2026 | 238.90 | 238.90 | 230.80 | 230.80 | 230.80 | -4.19% | - |
| Jan 22, 2026 | 233.50 | 240.90 | 232.95 | 240.90 | 240.90 | 4.15% | 10 |
| Jan 21, 2026 | 232.90 | 234.80 | 231.30 | 231.30 | 231.30 | -2.36% | 1 |
| Jan 20, 2026 | 240.05 | 240.05 | 236.90 | 236.90 | 236.90 | -1.93% | - |
| Jan 19, 2026 | 241.60 | 241.60 | 241.00 | 241.55 | 241.55 | -2.60% | - |
| Jan 16, 2026 | 254.70 | 254.70 | 248.00 | 248.00 | 248.00 | -2.46% | - |
| Jan 15, 2026 | 250.30 | 254.25 | 249.70 | 254.25 | 254.25 | 2.60% | - |
| Jan 14, 2026 | 257.20 | 257.20 | 247.80 | 247.80 | 247.80 | -2.54% | - |
| Jan 13, 2026 | 249.40 | 254.25 | 249.40 | 254.25 | 254.25 | 1.21% | - |
| Jan 12, 2026 | 253.00 | 253.00 | 249.85 | 251.20 | 251.20 | -2.45% | - |
| Jan 9, 2026 | 259.00 | 260.55 | 257.50 | 257.50 | 257.50 | 1.02% | 6 |
| Jan 8, 2026 | 253.60 | 254.90 | 253.60 | 254.90 | 254.90 | -0.02% | - |
| Jan 7, 2026 | 255.65 | 255.65 | 254.95 | 254.95 | 254.95 | 0.73% | - |
| Jan 6, 2026 | 245.55 | 253.10 | 245.35 | 253.10 | 253.10 | 3.64% | 42 |
| Jan 5, 2026 | 242.95 | 244.20 | 241.40 | 244.20 | 244.20 | 2.15% | - |
| Jan 2, 2026 | 240.75 | 243.70 | 239.05 | 239.05 | 239.05 | -2.41% | - |
| Dec 30, 2025 | 243.25 | 244.95 | 243.25 | 244.95 | 244.95 | 0.62% | - |
| Dec 29, 2025 | 243.35 | 243.45 | 242.30 | 243.45 | 243.45 | -0.79% | - |
| Dec 23, 2025 | 245.65 | 246.15 | 245.40 | 245.40 | 245.40 | 0.22% | - |
| Dec 22, 2025 | 247.20 | 247.50 | 244.85 | 244.85 | 244.85 | -1.27% | - |
| Dec 19, 2025 | 245.05 | 248.00 | 244.65 | 248.00 | 248.00 | 1.25% | - |
| Dec 18, 2025 | 242.30 | 246.25 | 242.30 | 244.95 | 244.95 | 2.02% | - |
| Dec 17, 2025 | 243.60 | 244.50 | 240.10 | 240.10 | 240.10 | -1.82% | - |