Expedia Group, Inc. (EXPE)
NASDAQ: EXPE · Real-Time Price · USD
167.17
+0.42 (0.25%)
At close: Jun 2, 2025, 4:00 PM
167.33
+0.16 (0.10%)
After-hours: Jun 2, 2025, 6:39 PM EDT
Expedia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 165.17 | 167.68 | 163.22 | 167.17 | 167.17 | 0.25% | 1,500,842 |
| May 30, 2025 | 164.36 | 167.00 | 163.91 | 166.75 | 166.75 | 0.66% | 2,138,512 |
| May 29, 2025 | 169.50 | 171.79 | 163.64 | 165.65 | 165.65 | -1.22% | 1,663,983 |
| May 28, 2025 | 165.18 | 168.18 | 164.77 | 167.69 | 167.29 | 1.64% | 1,575,781 |
| May 27, 2025 | 161.25 | 165.44 | 161.02 | 164.99 | 164.59 | 3.78% | 2,173,560 |
| May 23, 2025 | 156.69 | 160.05 | 156.18 | 158.98 | 158.60 | -1.08% | 1,269,795 |
| May 22, 2025 | 158.99 | 161.42 | 156.05 | 160.72 | 160.33 | 0.87% | 2,635,329 |
| May 21, 2025 | 160.95 | 164.10 | 158.45 | 159.34 | 158.96 | -1.96% | 1,973,656 |
| May 20, 2025 | 164.16 | 165.32 | 160.85 | 162.52 | 162.13 | -1.79% | 4,099,136 |
| May 19, 2025 | 164.07 | 166.29 | 163.69 | 165.49 | 165.09 | -0.70% | 1,825,600 |
| May 16, 2025 | 164.97 | 167.09 | 164.30 | 166.66 | 166.26 | 0.27% | 1,759,800 |
| May 15, 2025 | 169.15 | 170.18 | 165.62 | 166.21 | 165.81 | -1.78% | 1,797,171 |
| May 14, 2025 | 169.92 | 171.88 | 168.70 | 169.22 | 168.81 | -0.09% | 2,124,567 |
| May 13, 2025 | 168.58 | 173.66 | 167.42 | 169.37 | 168.96 | 1.27% | 2,875,692 |
| May 12, 2025 | 164.23 | 169.12 | 163.30 | 167.25 | 166.85 | 6.76% | 3,188,578 |
| May 9, 2025 | 152.59 | 158.61 | 148.55 | 156.66 | 156.28 | -7.30% | 6,379,453 |
| May 8, 2025 | 168.50 | 172.89 | 167.50 | 168.99 | 168.58 | 1.46% | 3,648,260 |
| May 7, 2025 | 165.00 | 170.23 | 164.70 | 166.56 | 166.16 | 1.11% | 2,207,753 |
| May 6, 2025 | 164.14 | 166.93 | 163.80 | 164.73 | 164.33 | -0.54% | 1,729,588 |
| May 5, 2025 | 160.21 | 166.90 | 159.01 | 165.62 | 165.22 | 2.37% | 1,796,384 |
| May 2, 2025 | 160.21 | 162.36 | 157.80 | 161.79 | 161.40 | 2.42% | 2,694,303 |
| May 1, 2025 | 159.75 | 162.11 | 157.72 | 157.96 | 157.58 | 0.66% | 2,252,112 |
| Apr 30, 2025 | 151.14 | 157.48 | 144.69 | 156.93 | 156.55 | -2.01% | 2,838,571 |
| Apr 29, 2025 | 161.04 | 162.14 | 157.65 | 160.15 | 159.76 | -0.68% | 2,204,897 |
| Apr 28, 2025 | 160.45 | 162.54 | 158.75 | 161.24 | 160.85 | 0.71% | 1,470,920 |
| Apr 25, 2025 | 159.17 | 160.52 | 158.19 | 160.11 | 159.72 | 0.35% | 1,020,690 |
| Apr 24, 2025 | 154.70 | 160.16 | 153.22 | 159.55 | 159.17 | 2.10% | 1,366,135 |
| Apr 23, 2025 | 158.50 | 163.75 | 155.07 | 156.27 | 155.89 | 2.18% | 1,493,844 |
| Apr 22, 2025 | 149.42 | 154.00 | 147.14 | 152.93 | 152.56 | 4.27% | 1,484,513 |
| Apr 21, 2025 | 149.07 | 150.43 | 144.20 | 146.67 | 146.32 | -2.96% | 1,411,495 |
| Apr 17, 2025 | 154.57 | 154.57 | 148.45 | 151.15 | 150.79 | -0.93% | 2,152,452 |
| Apr 16, 2025 | 150.02 | 155.52 | 149.99 | 152.57 | 152.20 | 0.65% | 2,198,085 |
| Apr 15, 2025 | 150.29 | 153.67 | 149.99 | 151.59 | 151.23 | 1.58% | 1,427,544 |
| Apr 14, 2025 | 154.58 | 154.58 | 147.07 | 149.23 | 148.87 | -0.86% | 1,853,992 |
| Apr 11, 2025 | 149.70 | 151.38 | 144.33 | 150.53 | 150.17 | 0.68% | 3,124,114 |
| Apr 10, 2025 | 155.42 | 156.18 | 146.03 | 149.52 | 149.16 | -7.52% | 2,806,087 |
| Apr 9, 2025 | 136.13 | 163.39 | 136.13 | 161.68 | 161.29 | 18.33% | 5,720,888 |
| Apr 8, 2025 | 145.55 | 149.50 | 134.25 | 136.63 | 136.30 | -2.28% | 3,555,471 |
| Apr 7, 2025 | 135.03 | 149.13 | 130.01 | 139.82 | 139.48 | -1.44% | 4,698,528 |
| Apr 4, 2025 | 144.97 | 146.75 | 139.17 | 141.86 | 141.52 | -6.90% | 4,650,827 |
| Apr 3, 2025 | 158.95 | 160.06 | 152.19 | 152.37 | 152.00 | -9.22% | 3,400,935 |
| Apr 2, 2025 | 165.56 | 169.20 | 165.20 | 167.85 | 167.45 | 0.09% | 1,915,909 |
| Apr 1, 2025 | 166.42 | 168.04 | 162.67 | 167.70 | 167.30 | -0.24% | 2,324,617 |
| Mar 31, 2025 | 165.43 | 168.44 | 160.76 | 168.10 | 167.70 | - | 2,405,314 |
| Mar 28, 2025 | 167.89 | 170.49 | 165.70 | 168.10 | 167.70 | -0.57% | 1,807,183 |
| Mar 27, 2025 | 172.34 | 172.63 | 165.06 | 169.07 | 168.66 | -2.51% | 2,219,283 |
| Mar 26, 2025 | 176.98 | 178.50 | 172.38 | 173.43 | 173.01 | -1.94% | 1,579,385 |
| Mar 25, 2025 | 178.43 | 179.70 | 174.31 | 176.86 | 176.43 | -0.80% | 1,820,576 |
| Mar 24, 2025 | 177.56 | 178.56 | 174.59 | 178.29 | 177.86 | 2.58% | 1,948,653 |
| Mar 21, 2025 | 172.15 | 174.40 | 170.06 | 173.81 | 173.39 | 0.42% | 4,416,752 |