Expedia Group, Inc. (EXPE)
NASDAQ: EXPE · Real-Time Price · USD
174.77
-6.64 (-3.66%)
Jan 22, 2025, 3:45 PM EST - Market open
Expedia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 189.05 | 189.50 | 178.80 | 181.40 | 181.40 | -3.14% | 2,033,574 |
| Jan 17, 2025 | 190.00 | 191.11 | 185.66 | 187.28 | 187.28 | -0.74% | 1,909,799 |
| Jan 16, 2025 | 186.02 | 188.95 | 184.92 | 188.67 | 188.67 | 1.15% | 957,982 |
| Jan 15, 2025 | 186.52 | 187.14 | 185.51 | 186.52 | 186.52 | 1.82% | 1,278,923 |
| Jan 14, 2025 | 182.00 | 184.85 | 181.50 | 183.19 | 183.19 | 1.04% | 1,017,517 |
| Jan 13, 2025 | 179.20 | 181.33 | 177.41 | 181.30 | 181.30 | 0.61% | 1,099,444 |
| Jan 10, 2025 | 182.26 | 182.26 | 179.33 | 180.20 | 180.20 | -1.33% | 1,488,589 |
| Jan 8, 2025 | 180.96 | 183.29 | 180.00 | 182.62 | 182.62 | 0.16% | 940,863 |
| Jan 7, 2025 | 184.65 | 186.94 | 181.06 | 182.33 | 182.33 | -1.44% | 1,165,288 |
| Jan 6, 2025 | 188.00 | 188.00 | 182.75 | 184.99 | 184.99 | -0.59% | 1,346,426 |
| Jan 3, 2025 | 185.61 | 187.09 | 184.31 | 186.09 | 186.09 | 0.41% | 902,781 |
| Jan 2, 2025 | 187.38 | 187.90 | 183.00 | 185.33 | 185.33 | -0.54% | 919,058 |
| Dec 31, 2024 | 187.15 | 189.56 | 186.06 | 186.33 | 186.33 | -0.09% | 1,067,672 |
| Dec 30, 2024 | 183.00 | 186.85 | 182.62 | 186.49 | 186.49 | 0.20% | 1,568,019 |
| Dec 27, 2024 | 187.81 | 190.10 | 184.70 | 186.11 | 186.11 | -2.11% | 1,395,052 |
| Dec 26, 2024 | 189.72 | 190.29 | 188.50 | 190.12 | 190.12 | 0.23% | 879,515 |
| Dec 24, 2024 | 189.26 | 190.24 | 188.25 | 189.68 | 189.68 | 0.44% | 366,204 |
| Dec 23, 2024 | 186.24 | 189.47 | 183.38 | 188.84 | 188.84 | 2.21% | 1,461,546 |
| Dec 20, 2024 | 177.38 | 185.52 | 177.38 | 184.75 | 184.75 | 2.98% | 4,134,830 |
| Dec 19, 2024 | 179.00 | 180.65 | 176.79 | 179.41 | 179.41 | 1.80% | 1,495,069 |
| Dec 18, 2024 | 187.09 | 187.17 | 176.06 | 176.23 | 176.23 | -2.44% | 2,143,839 |
| Dec 17, 2024 | 181.65 | 182.08 | 179.47 | 180.64 | 180.64 | -1.07% | 1,167,940 |
| Dec 16, 2024 | 181.38 | 183.95 | 178.01 | 182.59 | 182.59 | -0.22% | 1,143,911 |
| Dec 13, 2024 | 184.22 | 184.98 | 182.24 | 183.00 | 183.00 | -0.85% | 871,897 |
| Dec 12, 2024 | 189.72 | 190.63 | 184.47 | 184.56 | 184.56 | -3.01% | 1,235,688 |
| Dec 11, 2024 | 188.75 | 191.31 | 188.75 | 190.29 | 190.29 | 1.00% | 888,207 |
| Dec 10, 2024 | 190.91 | 191.94 | 187.71 | 188.41 | 188.41 | -0.59% | 1,062,136 |
| Dec 9, 2024 | 189.80 | 192.34 | 188.53 | 189.52 | 189.52 | -0.63% | 911,294 |
| Dec 6, 2024 | 191.08 | 192.00 | 189.48 | 190.72 | 190.72 | -0.15% | 1,131,008 |
| Dec 5, 2024 | 188.67 | 192.28 | 187.35 | 191.01 | 191.01 | 1.44% | 1,082,391 |
| Dec 4, 2024 | 182.62 | 188.51 | 182.57 | 188.30 | 188.30 | 2.51% | 930,671 |
| Dec 3, 2024 | 185.73 | 186.67 | 183.30 | 183.69 | 183.69 | -0.71% | 625,549 |
| Dec 2, 2024 | 184.72 | 187.40 | 183.12 | 185.01 | 185.01 | 0.21% | 1,163,283 |
| Nov 29, 2024 | 185.59 | 186.35 | 184.41 | 184.62 | 184.62 | -0.16% | 695,094 |
| Nov 27, 2024 | 187.73 | 187.74 | 184.61 | 184.92 | 184.92 | -0.73% | 855,949 |
| Nov 26, 2024 | 184.09 | 186.53 | 183.21 | 186.28 | 186.28 | 1.20% | 991,700 |
| Nov 25, 2024 | 187.00 | 188.44 | 183.92 | 184.08 | 184.08 | -0.45% | 1,810,549 |
| Nov 22, 2024 | 184.78 | 186.92 | 184.27 | 184.92 | 184.92 | 0.77% | 1,215,629 |
| Nov 21, 2024 | 180.00 | 183.80 | 178.42 | 183.51 | 183.51 | 2.46% | 986,753 |
| Nov 20, 2024 | 177.77 | 179.50 | 176.81 | 179.10 | 179.10 | 1.15% | 1,121,970 |
| Nov 19, 2024 | 178.02 | 178.41 | 175.62 | 177.06 | 177.06 | -1.85% | 1,116,910 |
| Nov 18, 2024 | 180.17 | 181.00 | 178.45 | 180.40 | 180.40 | -0.52% | 1,282,832 |
| Nov 15, 2024 | 180.02 | 181.98 | 177.59 | 181.35 | 181.35 | -0.50% | 2,209,167 |
| Nov 14, 2024 | 180.50 | 183.66 | 180.50 | 182.26 | 182.26 | 1.07% | 1,198,525 |
| Nov 13, 2024 | 182.53 | 183.30 | 179.11 | 180.33 | 180.33 | -0.92% | 1,391,169 |
| Nov 12, 2024 | 181.82 | 185.17 | 179.78 | 182.00 | 182.00 | -1.26% | 1,729,727 |
| Nov 11, 2024 | 182.63 | 187.62 | 180.02 | 184.32 | 184.32 | 1.97% | 2,037,480 |
| Nov 8, 2024 | 181.06 | 190.40 | 179.95 | 180.76 | 180.76 | 3.81% | 4,871,457 |
| Nov 7, 2024 | 171.24 | 174.42 | 170.95 | 174.13 | 174.13 | 1.33% | 2,918,305 |
| Nov 6, 2024 | 169.16 | 173.61 | 168.45 | 171.85 | 171.85 | 4.23% | 2,347,365 |
| Nov 5, 2024 | 161.71 | 166.61 | 161.11 | 164.87 | 164.87 | 2.33% | 1,779,162 |
| Nov 4, 2024 | 159.21 | 161.54 | 158.55 | 161.11 | 161.11 | 1.07% | 1,080,020 |
| Nov 1, 2024 | 156.38 | 160.13 | 156.02 | 159.40 | 159.40 | 1.98% | 1,212,229 |
| Oct 31, 2024 | 161.80 | 162.10 | 154.00 | 156.31 | 156.31 | -3.00% | 2,273,105 |
| Oct 30, 2024 | 158.67 | 161.76 | 158.08 | 161.15 | 161.15 | 1.44% | 1,348,856 |
| Oct 29, 2024 | 157.21 | 160.43 | 157.21 | 158.86 | 158.86 | 0.54% | 1,381,542 |
| Oct 28, 2024 | 158.89 | 159.53 | 156.60 | 158.00 | 158.00 | -0.25% | 953,334 |
| Oct 25, 2024 | 160.51 | 161.00 | 158.06 | 158.39 | 158.39 | -1.28% | 973,419 |
| Oct 24, 2024 | 158.97 | 160.58 | 158.07 | 160.45 | 160.45 | 1.32% | 759,711 |
| Oct 23, 2024 | 160.20 | 161.62 | 156.74 | 158.36 | 158.36 | -1.76% | 998,031 |
| Oct 22, 2024 | 163.00 | 163.17 | 160.46 | 161.19 | 161.19 | -1.21% | 1,145,710 |
| Oct 21, 2024 | 160.00 | 164.65 | 159.53 | 163.17 | 163.17 | 2.23% | 1,828,581 |
| Oct 18, 2024 | 159.02 | 160.47 | 156.67 | 159.61 | 159.61 | 1.01% | 1,808,478 |
| Oct 17, 2024 | 160.51 | 161.88 | 155.48 | 158.01 | 158.01 | 4.75% | 5,189,609 |
| Oct 16, 2024 | 151.44 | 152.15 | 150.13 | 150.84 | 150.84 | -0.24% | 1,260,570 |
| Oct 15, 2024 | 150.34 | 152.57 | 150.29 | 151.20 | 151.20 | 0.53% | 960,500 |
| Oct 14, 2024 | 150.94 | 151.23 | 149.23 | 150.41 | 150.41 | -0.06% | 1,315,084 |
| Oct 11, 2024 | 151.13 | 152.02 | 149.86 | 150.50 | 150.50 | -0.24% | 1,223,232 |
| Oct 10, 2024 | 152.20 | 152.89 | 149.57 | 150.86 | 150.86 | -1.26% | 1,178,134 |
| Oct 9, 2024 | 151.53 | 153.29 | 148.52 | 152.79 | 152.79 | 0.55% | 1,668,441 |
| Oct 8, 2024 | 151.36 | 153.83 | 151.03 | 151.95 | 151.95 | 0.63% | 1,622,448 |
| Oct 7, 2024 | 150.23 | 152.68 | 149.45 | 151.00 | 151.00 | 0.19% | 1,098,487 |
| Oct 4, 2024 | 149.61 | 151.61 | 149.34 | 150.72 | 150.72 | 2.64% | 1,245,234 |
| Oct 3, 2024 | 146.28 | 147.07 | 143.86 | 146.84 | 146.84 | -0.62% | 1,383,869 |
| Oct 2, 2024 | 145.11 | 147.87 | 144.77 | 147.76 | 147.76 | 0.88% | 848,996 |
| Oct 1, 2024 | 148.02 | 148.08 | 144.06 | 146.47 | 146.47 | -1.05% | 930,504 |
| Sep 30, 2024 | 148.73 | 148.77 | 146.31 | 148.02 | 148.02 | -0.72% | 1,041,762 |
| Sep 27, 2024 | 149.50 | 150.90 | 147.70 | 149.09 | 149.09 | 0.41% | 948,825 |
| Sep 26, 2024 | 147.57 | 149.45 | 146.56 | 148.48 | 148.48 | 2.06% | 1,290,104 |
| Sep 25, 2024 | 145.63 | 146.59 | 144.20 | 145.49 | 145.49 | -1.64% | 1,744,545 |
| Sep 24, 2024 | 145.00 | 147.99 | 144.49 | 147.92 | 147.92 | 2.69% | 1,487,133 |
| Sep 23, 2024 | 144.03 | 144.49 | 142.43 | 144.04 | 144.04 | - | 979,764 |
| Sep 20, 2024 | 142.54 | 144.18 | 141.64 | 144.04 | 144.04 | 1.05% | 2,647,762 |
| Sep 19, 2024 | 142.71 | 145.11 | 141.60 | 142.54 | 142.54 | 2.07% | 1,640,354 |
| Sep 18, 2024 | 137.44 | 140.91 | 136.86 | 139.66 | 139.66 | 0.90% | 1,315,574 |
| Sep 17, 2024 | 136.20 | 139.78 | 135.80 | 138.41 | 138.41 | 1.93% | 1,757,956 |
| Sep 16, 2024 | 136.56 | 137.42 | 134.82 | 135.79 | 135.79 | 0.01% | 792,699 |
| Sep 13, 2024 | 133.51 | 135.87 | 132.98 | 135.77 | 135.77 | 2.68% | 1,067,047 |
| Sep 12, 2024 | 130.47 | 132.85 | 129.95 | 132.22 | 132.22 | 1.84% | 1,036,570 |
| Sep 11, 2024 | 130.62 | 130.93 | 126.46 | 129.83 | 129.83 | -0.97% | 1,485,029 |
| Sep 10, 2024 | 133.71 | 133.71 | 129.17 | 131.10 | 131.10 | -1.32% | 1,311,204 |
| Sep 9, 2024 | 132.99 | 134.48 | 131.85 | 132.86 | 132.86 | 0.45% | 1,299,010 |
| Sep 6, 2024 | 135.16 | 136.88 | 131.72 | 132.26 | 132.26 | -2.17% | 1,234,041 |
| Sep 5, 2024 | 134.00 | 137.67 | 133.57 | 135.19 | 135.19 | 0.20% | 1,340,724 |
| Sep 4, 2024 | 136.20 | 137.72 | 134.74 | 134.92 | 134.92 | -1.33% | 1,064,652 |
| Sep 3, 2024 | 138.56 | 139.64 | 135.88 | 136.74 | 136.74 | -1.69% | 1,532,158 |
| Aug 30, 2024 | 142.23 | 142.23 | 138.39 | 139.09 | 139.09 | -1.29% | 2,008,340 |
| Aug 29, 2024 | 141.00 | 142.42 | 139.94 | 140.91 | 140.91 | 0.85% | 1,263,191 |
| Aug 28, 2024 | 139.80 | 140.51 | 138.79 | 139.72 | 139.72 | -0.77% | 1,237,053 |
| Aug 27, 2024 | 136.69 | 141.79 | 136.36 | 140.80 | 140.80 | 2.68% | 1,710,960 |