Expedia Group, Inc. (EXPE)
NASDAQ: EXPE · Real-Time Price · USD
272.77
+7.01 (2.64%)
At close: Jan 29, 2026, 4:00 PM EST
272.79
+0.02 (0.01%)
After-hours: Jan 29, 2026, 7:40 PM EST
Expedia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 267.94 | 276.54 | 267.49 | 272.77 | 272.77 | 2.64% | 2,163,966 |
| Jan 28, 2026 | 266.74 | 272.21 | 265.54 | 265.76 | 265.76 | -0.37% | 1,497,991 |
| Jan 27, 2026 | 268.61 | 271.60 | 265.65 | 266.74 | 266.74 | -1.02% | 2,134,343 |
| Jan 26, 2026 | 272.60 | 274.16 | 268.70 | 269.49 | 269.49 | -0.61% | 1,872,701 |
| Jan 23, 2026 | 276.46 | 279.61 | 269.48 | 271.14 | 271.14 | -3.05% | 1,576,942 |
| Jan 22, 2026 | 273.99 | 283.70 | 273.92 | 279.66 | 279.66 | 2.98% | 1,867,222 |
| Jan 21, 2026 | 270.82 | 274.55 | 265.01 | 271.56 | 271.56 | -0.22% | 2,395,004 |
| Jan 20, 2026 | 276.74 | 279.13 | 271.40 | 272.15 | 272.15 | -4.55% | 2,307,845 |
| Jan 16, 2026 | 294.03 | 295.32 | 284.22 | 285.11 | 285.11 | -3.12% | 1,616,060 |
| Jan 15, 2026 | 291.70 | 297.24 | 291.70 | 294.28 | 294.28 | 1.21% | 1,320,601 |
| Jan 14, 2026 | 299.06 | 299.52 | 281.45 | 290.76 | 290.76 | -3.07% | 1,823,748 |
| Jan 13, 2026 | 291.53 | 300.31 | 291.00 | 299.97 | 299.97 | 2.90% | 1,313,806 |
| Jan 12, 2026 | 293.28 | 294.14 | 288.63 | 291.53 | 291.53 | -1.62% | 1,239,016 |
| Jan 9, 2026 | 303.30 | 303.80 | 294.51 | 296.33 | 296.33 | -1.65% | 1,144,193 |
| Jan 8, 2026 | 297.22 | 302.35 | 295.00 | 301.31 | 301.31 | 1.39% | 1,646,556 |
| Jan 7, 2026 | 297.90 | 300.46 | 295.69 | 297.18 | 297.18 | -0.68% | 1,363,233 |
| Jan 6, 2026 | 286.94 | 300.00 | 286.94 | 299.21 | 299.21 | 4.08% | 1,811,461 |
| Jan 5, 2026 | 282.94 | 289.51 | 277.25 | 287.47 | 287.47 | 1.60% | 1,126,003 |
| Jan 2, 2026 | 283.02 | 284.16 | 278.33 | 282.94 | 282.94 | -0.13% | 1,927,574 |
| Dec 31, 2025 | 284.55 | 286.46 | 282.43 | 283.31 | 283.31 | -0.59% | 928,986 |
| Dec 30, 2025 | 286.64 | 288.13 | 284.81 | 285.00 | 285.00 | -0.63% | 763,231 |
| Dec 29, 2025 | 286.46 | 288.00 | 285.33 | 286.82 | 286.82 | -0.26% | 946,644 |
| Dec 26, 2025 | 287.00 | 289.32 | 286.48 | 287.56 | 287.56 | 0.35% | 529,710 |
| Dec 24, 2025 | 287.35 | 288.79 | 286.15 | 286.57 | 286.57 | -0.58% | 313,721 |
| Dec 23, 2025 | 288.41 | 291.36 | 287.46 | 288.23 | 288.23 | -0.37% | 1,116,104 |
| Dec 22, 2025 | 291.58 | 291.58 | 286.19 | 289.29 | 289.29 | 0.01% | 1,122,404 |
| Dec 19, 2025 | 286.63 | 292.42 | 286.01 | 289.25 | 289.25 | 1.28% | 3,047,951 |
| Dec 18, 2025 | 287.43 | 289.89 | 284.71 | 285.59 | 285.59 | 0.98% | 2,011,997 |
| Dec 17, 2025 | 282.97 | 287.33 | 280.23 | 282.82 | 282.82 | -0.77% | 1,751,924 |
| Dec 16, 2025 | 283.46 | 289.99 | 281.88 | 285.02 | 285.02 | 0.55% | 2,455,743 |
| Dec 15, 2025 | 277.02 | 287.48 | 276.07 | 283.45 | 283.45 | 3.37% | 2,139,194 |
| Dec 12, 2025 | 281.49 | 282.53 | 273.77 | 274.21 | 274.21 | -2.47% | 1,463,326 |
| Dec 11, 2025 | 273.56 | 282.96 | 273.19 | 281.15 | 281.15 | 2.58% | 2,273,405 |
| Dec 10, 2025 | 263.25 | 275.40 | 262.38 | 274.07 | 274.07 | 4.90% | 2,527,080 |
| Dec 9, 2025 | 264.41 | 265.41 | 261.03 | 261.27 | 261.27 | -1.19% | 1,076,771 |
| Dec 8, 2025 | 263.63 | 265.84 | 260.26 | 264.41 | 264.41 | 0.37% | 1,573,103 |
| Dec 5, 2025 | 260.02 | 266.06 | 258.51 | 263.43 | 263.43 | 1.95% | 1,500,199 |
| Dec 4, 2025 | 260.67 | 263.63 | 257.63 | 258.38 | 258.38 | -1.54% | 1,569,936 |
| Dec 3, 2025 | 263.93 | 266.00 | 260.57 | 262.42 | 262.42 | -0.49% | 1,213,097 |
| Dec 2, 2025 | 260.00 | 264.40 | 255.80 | 263.70 | 263.70 | 1.83% | 2,300,836 |
| Dec 1, 2025 | 254.50 | 259.38 | 253.34 | 258.95 | 258.95 | 1.27% | 1,345,320 |
| Nov 28, 2025 | 257.73 | 258.51 | 254.73 | 255.69 | 255.69 | -0.75% | 738,545 |
| Nov 26, 2025 | 257.53 | 259.87 | 256.60 | 257.62 | 257.62 | -0.20% | 1,245,336 |
| Nov 25, 2025 | 251.67 | 258.83 | 250.52 | 258.14 | 258.14 | 3.61% | 3,103,342 |
| Nov 24, 2025 | 247.90 | 252.30 | 247.49 | 249.14 | 249.14 | 0.67% | 2,875,945 |
| Nov 21, 2025 | 238.76 | 248.95 | 237.69 | 247.49 | 247.49 | 5.42% | 4,870,513 |
| Nov 20, 2025 | 242.51 | 243.67 | 234.34 | 234.77 | 234.77 | -2.16% | 1,893,970 |
| Nov 19, 2025 | 240.77 | 244.13 | 238.02 | 239.96 | 239.96 | -0.02% | 2,068,330 |
| Nov 18, 2025 | 242.02 | 247.80 | 239.78 | 240.00 | 239.60 | -1.70% | 3,029,410 |
| Nov 17, 2025 | 263.79 | 266.20 | 241.50 | 244.16 | 243.75 | -7.75% | 5,045,358 |