Expedia Group, Inc. (EXPE)
NASDAQ: EXPE · Real-Time Price · USD
223.12
+7.48 (3.47%)
At close: Oct 14, 2025, 4:00 PM EDT
223.96
+0.84 (0.38%)
After-hours: Oct 14, 2025, 7:35 PM EDT
Expedia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 212.12 | 224.56 | 212.12 | 223.12 | 223.12 | 3.47% | 1,453,949 |
| Oct 13, 2025 | 212.55 | 216.87 | 211.21 | 215.64 | 215.64 | 2.52% | 1,497,476 |
| Oct 10, 2025 | 215.50 | 218.02 | 209.80 | 210.33 | 210.33 | -2.99% | 1,305,003 |
| Oct 9, 2025 | 214.71 | 216.99 | 213.25 | 216.81 | 216.81 | 2.07% | 1,206,739 |
| Oct 8, 2025 | 217.74 | 217.74 | 212.37 | 212.41 | 212.41 | -1.73% | 1,170,405 |
| Oct 7, 2025 | 223.25 | 223.46 | 211.39 | 216.16 | 216.16 | -3.43% | 1,810,455 |
| Oct 6, 2025 | 220.31 | 240.98 | 216.84 | 223.83 | 223.83 | 2.10% | 3,741,998 |
| Oct 3, 2025 | 218.68 | 223.28 | 216.05 | 219.23 | 219.23 | 0.71% | 1,801,197 |
| Oct 2, 2025 | 218.40 | 218.40 | 211.51 | 217.69 | 217.69 | -0.12% | 2,065,659 |
| Oct 1, 2025 | 214.03 | 218.71 | 212.55 | 217.95 | 217.95 | 1.96% | 1,954,227 |
| Sep 30, 2025 | 220.55 | 221.69 | 210.27 | 213.75 | 213.75 | -3.07% | 2,587,612 |
| Sep 29, 2025 | 224.50 | 224.97 | 220.16 | 220.51 | 220.51 | -1.06% | 1,605,349 |
| Sep 26, 2025 | 216.07 | 223.94 | 215.96 | 222.87 | 222.87 | 3.57% | 1,153,956 |
| Sep 25, 2025 | 214.63 | 217.46 | 212.54 | 215.19 | 215.19 | -1.21% | 1,585,385 |
| Sep 24, 2025 | 222.31 | 223.27 | 217.63 | 217.83 | 217.83 | -1.53% | 1,327,127 |
| Sep 23, 2025 | 222.76 | 225.43 | 219.40 | 221.22 | 221.22 | -1.02% | 1,482,339 |
| Sep 22, 2025 | 222.71 | 224.21 | 219.02 | 223.51 | 223.51 | 0.49% | 1,842,676 |
| Sep 19, 2025 | 223.45 | 225.10 | 219.94 | 222.43 | 222.43 | 0.23% | 3,559,973 |
| Sep 18, 2025 | 226.04 | 226.99 | 221.24 | 221.92 | 221.92 | -1.45% | 1,682,506 |
| Sep 17, 2025 | 224.98 | 228.18 | 222.97 | 225.18 | 225.18 | 0.09% | 1,186,799 |
| Sep 16, 2025 | 227.96 | 228.71 | 222.76 | 224.98 | 224.98 | -1.43% | 1,506,136 |
| Sep 15, 2025 | 222.35 | 229.00 | 221.25 | 228.24 | 228.24 | 2.72% | 2,734,172 |
| Sep 12, 2025 | 221.36 | 223.22 | 219.55 | 222.19 | 222.19 | 0.37% | 970,090 |
| Sep 11, 2025 | 216.23 | 222.10 | 215.98 | 221.36 | 221.36 | 2.72% | 1,049,880 |
| Sep 10, 2025 | 217.19 | 218.52 | 212.30 | 215.49 | 215.49 | -1.02% | 1,076,074 |
| Sep 9, 2025 | 217.11 | 218.00 | 215.87 | 217.70 | 217.70 | 0.23% | 1,168,471 |
| Sep 8, 2025 | 214.87 | 217.78 | 214.04 | 217.20 | 217.20 | 1.05% | 1,358,876 |
| Sep 5, 2025 | 215.92 | 219.10 | 211.53 | 214.95 | 214.95 | -0.73% | 1,353,227 |
| Sep 4, 2025 | 213.46 | 217.00 | 212.49 | 216.52 | 216.52 | 1.87% | 1,103,669 |
| Sep 3, 2025 | 212.40 | 214.80 | 210.03 | 212.54 | 212.54 | 0.20% | 1,162,450 |
| Sep 2, 2025 | 209.83 | 212.72 | 209.01 | 212.12 | 212.12 | -1.25% | 1,120,765 |
| Aug 29, 2025 | 215.00 | 216.21 | 213.50 | 214.80 | 214.80 | 0.04% | 1,255,644 |
| Aug 28, 2025 | 212.92 | 215.27 | 210.28 | 214.71 | 214.71 | 1.18% | 1,419,961 |
| Aug 27, 2025 | 213.63 | 214.87 | 211.22 | 212.21 | 211.82 | -0.66% | 1,389,863 |
| Aug 26, 2025 | 213.00 | 214.46 | 211.88 | 213.63 | 213.23 | 0.13% | 1,651,399 |
| Aug 25, 2025 | 214.84 | 216.00 | 211.75 | 213.35 | 212.95 | -0.68% | 1,581,408 |
| Aug 22, 2025 | 206.06 | 216.60 | 204.79 | 214.81 | 214.41 | 4.61% | 2,218,529 |
| Aug 21, 2025 | 205.31 | 206.19 | 204.17 | 205.35 | 204.97 | -0.16% | 1,134,295 |
| Aug 20, 2025 | 206.98 | 207.50 | 204.03 | 205.68 | 205.30 | -1.13% | 1,350,789 |
| Aug 19, 2025 | 205.95 | 209.55 | 204.64 | 208.04 | 207.65 | 0.66% | 1,726,936 |
| Aug 18, 2025 | 206.98 | 207.95 | 205.48 | 206.67 | 206.29 | -0.37% | 1,470,392 |
| Aug 15, 2025 | 208.66 | 210.49 | 207.00 | 207.44 | 207.05 | 0.12% | 1,603,233 |
| Aug 14, 2025 | 208.99 | 210.83 | 206.82 | 207.20 | 206.82 | -1.18% | 2,379,571 |
| Aug 13, 2025 | 204.00 | 210.28 | 202.52 | 209.68 | 209.29 | 3.19% | 2,411,927 |
| Aug 12, 2025 | 193.31 | 203.44 | 192.83 | 203.19 | 202.81 | 5.48% | 2,431,519 |
| Aug 11, 2025 | 193.43 | 198.16 | 192.32 | 192.63 | 192.27 | -1.35% | 2,348,945 |
| Aug 8, 2025 | 211.60 | 213.00 | 191.15 | 195.26 | 194.90 | 4.08% | 6,980,139 |
| Aug 7, 2025 | 184.50 | 188.17 | 181.58 | 187.61 | 187.26 | 1.33% | 4,382,864 |
| Aug 6, 2025 | 182.76 | 185.62 | 182.15 | 185.14 | 184.80 | 1.81% | 1,797,487 |
| Aug 5, 2025 | 185.80 | 186.41 | 180.43 | 181.84 | 181.50 | -1.70% | 1,582,077 |