Expedia Group, Inc. (EXPE)
NASDAQ: EXPE · Real-Time Price · USD
156.66
-12.33 (-7.30%)
At close: May 9, 2025, 4:00 PM
156.53
-0.13 (-0.08%)
After-hours: May 9, 2025, 7:56 PM EDT
Expedia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 152.59 | 158.61 | 148.55 | 156.66 | 156.66 | -7.30% | 6,379,453 |
| May 8, 2025 | 168.50 | 172.89 | 167.50 | 168.99 | 168.99 | 1.46% | 3,648,260 |
| May 7, 2025 | 165.00 | 170.23 | 164.70 | 166.56 | 166.56 | 1.11% | 2,207,753 |
| May 6, 2025 | 164.14 | 166.93 | 163.80 | 164.73 | 164.73 | -0.54% | 1,729,588 |
| May 5, 2025 | 160.21 | 166.90 | 159.01 | 165.62 | 165.62 | 2.37% | 1,796,384 |
| May 2, 2025 | 160.21 | 162.36 | 157.80 | 161.79 | 161.79 | 2.42% | 2,694,303 |
| May 1, 2025 | 159.75 | 162.11 | 157.72 | 157.96 | 157.96 | 0.66% | 2,252,112 |
| Apr 30, 2025 | 151.14 | 157.48 | 144.69 | 156.93 | 156.93 | -2.01% | 2,838,571 |
| Apr 29, 2025 | 161.04 | 162.14 | 157.65 | 160.15 | 160.15 | -0.68% | 2,204,897 |
| Apr 28, 2025 | 160.45 | 162.54 | 158.75 | 161.24 | 161.24 | 0.71% | 1,470,920 |
| Apr 25, 2025 | 159.17 | 160.52 | 158.19 | 160.11 | 160.11 | 0.35% | 1,020,690 |
| Apr 24, 2025 | 154.70 | 160.16 | 153.22 | 159.55 | 159.55 | 2.10% | 1,366,135 |
| Apr 23, 2025 | 158.50 | 163.75 | 155.07 | 156.27 | 156.27 | 2.18% | 1,493,844 |
| Apr 22, 2025 | 149.42 | 154.00 | 147.14 | 152.93 | 152.93 | 4.27% | 1,484,513 |
| Apr 21, 2025 | 149.07 | 150.43 | 144.20 | 146.67 | 146.67 | -2.96% | 1,411,495 |
| Apr 17, 2025 | 154.57 | 154.57 | 148.45 | 151.15 | 151.15 | -0.93% | 2,152,452 |
| Apr 16, 2025 | 150.02 | 155.52 | 149.99 | 152.57 | 152.57 | 0.65% | 2,198,085 |
| Apr 15, 2025 | 150.29 | 153.67 | 149.99 | 151.59 | 151.59 | 1.58% | 1,427,544 |
| Apr 14, 2025 | 154.58 | 154.58 | 147.07 | 149.23 | 149.23 | -0.86% | 1,853,992 |
| Apr 11, 2025 | 149.70 | 151.38 | 144.33 | 150.53 | 150.53 | 0.68% | 3,124,114 |
| Apr 10, 2025 | 155.42 | 156.18 | 146.03 | 149.52 | 149.52 | -7.52% | 2,806,087 |
| Apr 9, 2025 | 136.13 | 163.39 | 136.13 | 161.68 | 161.68 | 18.33% | 5,720,888 |
| Apr 8, 2025 | 145.55 | 149.50 | 134.25 | 136.63 | 136.63 | -2.28% | 3,555,471 |
| Apr 7, 2025 | 135.03 | 149.13 | 130.01 | 139.82 | 139.82 | -1.44% | 4,698,528 |
| Apr 4, 2025 | 144.97 | 146.75 | 139.17 | 141.86 | 141.86 | -6.90% | 4,650,827 |
| Apr 3, 2025 | 158.95 | 160.06 | 152.19 | 152.37 | 152.37 | -9.22% | 3,400,935 |
| Apr 2, 2025 | 165.56 | 169.20 | 165.20 | 167.85 | 167.85 | 0.09% | 1,915,909 |
| Apr 1, 2025 | 166.42 | 168.04 | 162.67 | 167.70 | 167.70 | -0.24% | 2,324,617 |
| Mar 31, 2025 | 165.43 | 168.44 | 160.76 | 168.10 | 168.10 | - | 2,405,314 |
| Mar 28, 2025 | 167.89 | 170.49 | 165.70 | 168.10 | 168.10 | -0.57% | 1,807,183 |
| Mar 27, 2025 | 172.34 | 172.63 | 165.06 | 169.07 | 169.07 | -2.51% | 2,219,283 |
| Mar 26, 2025 | 176.98 | 178.50 | 172.38 | 173.43 | 173.43 | -1.94% | 1,579,385 |
| Mar 25, 2025 | 178.43 | 179.70 | 174.31 | 176.86 | 176.86 | -0.80% | 1,820,576 |
| Mar 24, 2025 | 177.56 | 178.56 | 174.59 | 178.29 | 178.29 | 2.58% | 1,948,653 |
| Mar 21, 2025 | 172.15 | 174.40 | 170.06 | 173.81 | 173.81 | 0.42% | 4,416,752 |
| Mar 20, 2025 | 170.81 | 176.28 | 170.81 | 173.09 | 173.09 | 0.35% | 2,404,798 |
| Mar 19, 2025 | 165.38 | 174.99 | 165.38 | 172.48 | 172.48 | 4.43% | 2,219,920 |
| Mar 18, 2025 | 166.51 | 169.24 | 164.14 | 165.16 | 165.16 | -0.72% | 1,869,803 |
| Mar 17, 2025 | 164.29 | 167.80 | 162.82 | 166.36 | 166.36 | 2.62% | 1,974,138 |
| Mar 14, 2025 | 160.50 | 163.10 | 159.25 | 162.11 | 162.11 | 3.18% | 1,879,466 |
| Mar 13, 2025 | 162.02 | 163.13 | 156.57 | 157.11 | 157.11 | -3.33% | 2,167,065 |
| Mar 12, 2025 | 166.19 | 166.19 | 159.60 | 162.52 | 162.52 | -0.75% | 2,590,172 |
| Mar 11, 2025 | 171.86 | 171.86 | 159.45 | 163.75 | 163.75 | -7.28% | 6,657,693 |
| Mar 10, 2025 | 180.82 | 180.82 | 173.80 | 176.60 | 176.60 | -4.19% | 1,877,845 |
| Mar 7, 2025 | 185.54 | 186.06 | 179.17 | 184.33 | 184.33 | 0.14% | 2,258,922 |
| Mar 6, 2025 | 186.67 | 189.62 | 183.33 | 184.07 | 184.07 | -3.62% | 1,629,525 |
| Mar 5, 2025 | 189.70 | 192.23 | 187.77 | 190.99 | 190.58 | 1.21% | 1,429,207 |
| Mar 4, 2025 | 190.84 | 192.55 | 183.55 | 188.70 | 188.29 | -2.48% | 3,048,129 |
| Mar 3, 2025 | 198.48 | 199.99 | 192.31 | 193.50 | 193.08 | -2.25% | 2,080,538 |
| Feb 28, 2025 | 193.75 | 197.98 | 192.80 | 197.96 | 197.53 | 2.28% | 1,686,461 |