Expedia Group, Inc. (EXPE)
NASDAQ: EXPE · Real-Time Price · USD
215.61
-4.39 (-2.00%)
Nov 3, 2025, 4:00 PM EST - Market closed
Expedia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 218.86 | 219.62 | 210.01 | 215.61 | 215.61 | -2.00% | 1,874,885 |
| Oct 31, 2025 | 220.29 | 222.67 | 217.31 | 220.00 | 220.00 | -0.21% | 1,314,766 |
| Oct 30, 2025 | 219.25 | 224.53 | 218.04 | 220.47 | 220.47 | 0.32% | 1,249,070 |
| Oct 29, 2025 | 229.04 | 229.27 | 216.27 | 219.76 | 219.76 | -2.46% | 1,932,341 |
| Oct 28, 2025 | 221.07 | 226.38 | 219.30 | 225.30 | 225.30 | 1.26% | 1,526,497 |
| Oct 27, 2025 | 219.18 | 223.81 | 218.95 | 222.50 | 222.50 | 1.67% | 1,382,046 |
| Oct 24, 2025 | 217.13 | 220.00 | 215.09 | 218.85 | 218.85 | 1.48% | 1,228,056 |
| Oct 23, 2025 | 225.24 | 228.95 | 213.55 | 215.65 | 215.65 | -4.74% | 2,677,853 |
| Oct 22, 2025 | 225.40 | 227.87 | 224.12 | 226.39 | 226.39 | 0.11% | 1,310,127 |
| Oct 21, 2025 | 217.94 | 227.32 | 217.94 | 226.14 | 226.14 | 3.62% | 1,612,202 |
| Oct 20, 2025 | 215.40 | 219.76 | 215.40 | 218.25 | 218.25 | 1.63% | 989,241 |
| Oct 17, 2025 | 213.76 | 216.59 | 212.61 | 214.76 | 214.76 | 0.56% | 1,617,545 |
| Oct 16, 2025 | 218.27 | 219.58 | 210.70 | 213.57 | 213.57 | -2.22% | 1,846,457 |
| Oct 15, 2025 | 224.75 | 225.29 | 215.19 | 218.43 | 218.43 | -2.10% | 2,547,307 |
| 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 |