Expedia Group, Inc. (EXPE)
NASDAQ: EXPE · Real-Time Price · USD
168.10
-0.97 (-0.57%)
At close: Mar 28, 2025, 4:00 PM
169.00
+0.90 (0.54%)
After-hours: Mar 28, 2025, 7:04 PM EDT
Expedia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 199.73 | 201.00 | 193.31 | 193.55 | 193.13 | -3.00% | 1,443,127 |
| Feb 26, 2025 | 202.00 | 204.15 | 198.15 | 199.54 | 199.11 | -0.11% | 1,520,555 |
| Feb 25, 2025 | 199.99 | 201.50 | 196.36 | 199.76 | 199.33 | -0.11% | 2,494,865 |
| Feb 24, 2025 | 198.76 | 200.78 | 195.32 | 199.97 | 199.54 | 1.61% | 2,625,677 |
| Feb 21, 2025 | 206.77 | 207.42 | 192.87 | 196.81 | 196.38 | -4.06% | 2,559,631 |
| Feb 20, 2025 | 206.00 | 206.78 | 201.05 | 205.14 | 204.70 | -0.67% | 1,464,701 |
| Feb 19, 2025 | 203.71 | 207.27 | 200.35 | 206.52 | 206.07 | 1.13% | 1,942,067 |
| Feb 18, 2025 | 200.59 | 204.30 | 200.14 | 204.21 | 203.77 | 0.90% | 1,564,348 |
| Feb 14, 2025 | 205.00 | 205.05 | 201.17 | 202.38 | 201.94 | -0.40% | 1,312,657 |
| Feb 13, 2025 | 204.00 | 204.04 | 200.82 | 203.20 | 202.76 | 0.29% | 1,706,379 |
| Feb 12, 2025 | 197.55 | 203.79 | 195.99 | 202.61 | 202.17 | 2.75% | 2,153,348 |
| Feb 11, 2025 | 200.82 | 202.52 | 195.40 | 197.19 | 196.76 | -2.86% | 3,609,664 |
| Feb 10, 2025 | 204.50 | 207.73 | 200.05 | 203.00 | 202.56 | 0.31% | 3,187,910 |
| Feb 7, 2025 | 194.72 | 205.12 | 194.06 | 202.37 | 201.93 | 17.27% | 9,383,462 |
| Feb 6, 2025 | 169.64 | 175.41 | 169.59 | 172.57 | 172.20 | 1.67% | 3,907,756 |
| Feb 5, 2025 | 170.60 | 172.34 | 168.00 | 169.73 | 169.36 | 0.75% | 1,686,948 |
| Feb 4, 2025 | 169.36 | 170.28 | 167.37 | 168.47 | 168.11 | -0.68% | 1,661,797 |
| Feb 3, 2025 | 165.22 | 171.57 | 165.22 | 169.62 | 169.25 | -0.78% | 1,767,554 |
| Jan 31, 2025 | 171.67 | 173.38 | 170.11 | 170.95 | 170.58 | -0.58% | 1,701,236 |
| Jan 30, 2025 | 172.82 | 173.65 | 170.21 | 171.95 | 171.58 | 0.40% | 1,805,533 |
| Jan 29, 2025 | 171.74 | 171.74 | 168.38 | 171.27 | 170.90 | -0.29% | 1,355,731 |
| Jan 28, 2025 | 170.28 | 172.87 | 167.76 | 171.77 | 171.40 | 1.57% | 1,498,890 |
| Jan 27, 2025 | 170.71 | 174.42 | 168.40 | 169.11 | 168.74 | -1.24% | 1,808,682 |
| Jan 24, 2025 | 176.90 | 177.19 | 169.22 | 171.23 | 170.86 | -3.20% | 2,203,636 |
| Jan 23, 2025 | 173.46 | 180.77 | 168.16 | 176.89 | 176.51 | 1.87% | 3,728,545 |
| Jan 22, 2025 | 181.80 | 182.35 | 172.84 | 173.65 | 173.27 | -4.27% | 3,050,085 |
| Jan 21, 2025 | 189.05 | 189.50 | 178.80 | 181.40 | 181.01 | -3.14% | 2,033,574 |
| Jan 17, 2025 | 190.00 | 191.11 | 185.66 | 187.28 | 186.87 | -0.74% | 1,909,799 |
| Jan 16, 2025 | 186.02 | 188.95 | 184.92 | 188.67 | 188.26 | 1.15% | 957,982 |