Expedia Group, Inc. (EXPE)
NASDAQ: EXPE · Real-Time Price · USD
301.31
+4.13 (1.39%)
At close: Jan 8, 2026, 4:00 PM EST
302.00
+0.69 (0.23%)
After-hours: Jan 8, 2026, 6:01 PM EST
Expedia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 297.22 | 302.35 | 295.00 | 301.31 | 301.31 | 1.39% | 1,646,556 |
| Jan 7, 2026 | 297.90 | 300.46 | 295.69 | 297.18 | 297.18 | -0.68% | 1,363,233 |
| Jan 6, 2026 | 286.94 | 300.00 | 286.94 | 299.21 | 299.21 | 4.08% | 1,811,461 |
| Jan 5, 2026 | 282.94 | 289.51 | 277.25 | 287.47 | 287.47 | 1.60% | 1,126,003 |
| Jan 2, 2026 | 283.02 | 284.16 | 278.33 | 282.94 | 282.94 | -0.13% | 1,927,574 |
| Dec 31, 2025 | 284.55 | 286.46 | 282.43 | 283.31 | 283.31 | -0.59% | 928,986 |
| Dec 30, 2025 | 286.64 | 288.13 | 284.81 | 285.00 | 285.00 | -0.63% | 763,231 |
| Dec 29, 2025 | 286.46 | 288.00 | 285.33 | 286.82 | 286.82 | -0.26% | 946,644 |
| Dec 26, 2025 | 287.00 | 289.32 | 286.48 | 287.56 | 287.56 | 0.35% | 529,710 |
| Dec 24, 2025 | 287.35 | 288.79 | 286.15 | 286.57 | 286.57 | -0.58% | 313,721 |
| Dec 23, 2025 | 288.41 | 291.36 | 287.46 | 288.23 | 288.23 | -0.37% | 1,116,104 |
| Dec 22, 2025 | 291.58 | 291.58 | 286.19 | 289.29 | 289.29 | 0.01% | 1,122,404 |
| Dec 19, 2025 | 286.63 | 292.42 | 286.01 | 289.25 | 289.25 | 1.28% | 3,047,951 |
| Dec 18, 2025 | 287.43 | 289.89 | 284.71 | 285.59 | 285.59 | 0.98% | 2,011,997 |
| Dec 17, 2025 | 282.97 | 287.33 | 280.23 | 282.82 | 282.82 | -0.77% | 1,751,924 |
| Dec 16, 2025 | 283.46 | 289.99 | 281.88 | 285.02 | 285.02 | 0.55% | 2,455,743 |
| Dec 15, 2025 | 277.02 | 287.48 | 276.07 | 283.45 | 283.45 | 3.37% | 2,139,194 |
| Dec 12, 2025 | 281.49 | 282.53 | 273.77 | 274.21 | 274.21 | -2.47% | 1,463,326 |
| Dec 11, 2025 | 273.56 | 282.96 | 273.19 | 281.15 | 281.15 | 2.58% | 2,273,405 |
| Dec 10, 2025 | 263.25 | 275.40 | 262.38 | 274.07 | 274.07 | 4.90% | 2,527,080 |
| Dec 9, 2025 | 264.41 | 265.41 | 261.03 | 261.27 | 261.27 | -1.19% | 1,076,771 |
| Dec 8, 2025 | 263.63 | 265.84 | 260.26 | 264.41 | 264.41 | 0.37% | 1,573,103 |
| Dec 5, 2025 | 260.02 | 266.06 | 258.51 | 263.43 | 263.43 | 1.95% | 1,500,199 |
| Dec 4, 2025 | 260.67 | 263.63 | 257.63 | 258.38 | 258.38 | -1.54% | 1,569,936 |
| Dec 3, 2025 | 263.93 | 266.00 | 260.57 | 262.42 | 262.42 | -0.49% | 1,213,097 |
| Dec 2, 2025 | 260.00 | 264.40 | 255.80 | 263.70 | 263.70 | 1.83% | 2,300,836 |
| Dec 1, 2025 | 254.50 | 259.38 | 253.34 | 258.95 | 258.95 | 1.27% | 1,345,320 |
| Nov 28, 2025 | 257.73 | 258.51 | 254.73 | 255.69 | 255.69 | -0.75% | 738,545 |
| Nov 26, 2025 | 257.53 | 259.87 | 256.60 | 257.62 | 257.62 | -0.20% | 1,245,336 |
| Nov 25, 2025 | 251.67 | 258.83 | 250.52 | 258.14 | 258.14 | 3.61% | 3,103,342 |
| Nov 24, 2025 | 247.90 | 252.30 | 247.49 | 249.14 | 249.14 | 0.67% | 2,875,945 |
| Nov 21, 2025 | 238.76 | 248.95 | 237.69 | 247.49 | 247.49 | 5.42% | 4,870,513 |
| Nov 20, 2025 | 242.51 | 243.67 | 234.34 | 234.77 | 234.77 | -2.16% | 1,893,970 |
| Nov 19, 2025 | 240.77 | 244.13 | 238.02 | 239.96 | 239.96 | -0.02% | 2,068,330 |
| Nov 18, 2025 | 242.02 | 247.80 | 239.78 | 240.00 | 239.60 | -1.70% | 3,029,410 |
| Nov 17, 2025 | 263.79 | 266.20 | 241.50 | 244.16 | 243.75 | -7.75% | 5,045,358 |
| Nov 14, 2025 | 266.75 | 267.90 | 260.36 | 264.66 | 264.22 | -1.01% | 2,112,468 |
| Nov 13, 2025 | 272.80 | 279.61 | 266.20 | 267.35 | 266.90 | -2.30% | 2,659,496 |
| Nov 12, 2025 | 268.20 | 277.23 | 267.08 | 273.65 | 273.19 | 3.14% | 2,684,290 |
| Nov 11, 2025 | 268.00 | 269.39 | 264.15 | 265.32 | 264.88 | -1.01% | 2,398,708 |
| Nov 10, 2025 | 262.30 | 270.22 | 260.58 | 268.04 | 267.59 | 3.79% | 3,311,551 |
| Nov 7, 2025 | 247.00 | 264.20 | 245.77 | 258.25 | 257.82 | 17.55% | 7,653,631 |
| Nov 6, 2025 | 215.18 | 222.52 | 213.15 | 219.70 | 219.33 | 2.75% | 4,325,099 |
| Nov 5, 2025 | 210.48 | 215.56 | 208.44 | 213.81 | 213.45 | 0.79% | 1,678,300 |
| Nov 4, 2025 | 213.69 | 216.88 | 210.39 | 212.13 | 211.78 | -1.61% | 1,528,490 |
| Nov 3, 2025 | 218.86 | 219.62 | 210.01 | 215.61 | 215.25 | -2.00% | 1,895,480 |
| Oct 31, 2025 | 220.29 | 222.67 | 217.31 | 220.00 | 219.63 | -0.21% | 1,314,766 |
| Oct 30, 2025 | 219.25 | 224.53 | 218.04 | 220.47 | 220.10 | 0.32% | 1,249,070 |
| Oct 29, 2025 | 229.04 | 229.27 | 216.27 | 219.76 | 219.39 | -2.46% | 1,932,341 |
| Oct 28, 2025 | 221.07 | 226.38 | 219.30 | 225.30 | 224.92 | 1.26% | 1,526,497 |