Expedia Group, Inc. (EXPE)
NASDAQ: EXPE · Real-Time Price · USD
230.89
+4.38 (1.93%)
At close: Mar 31, 2026, 4:00 PM EDT
232.00
+1.11 (0.48%)
Pre-market: Apr 1, 2026, 7:59 AM EDT
Expedia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 228.95 | 234.06 | 223.90 | 230.89 | 230.89 | 1.93% | 1,939,044 |
| Mar 30, 2026 | 235.18 | 236.43 | 225.66 | 226.51 | 226.51 | 0.31% | 1,568,953 |
| Mar 27, 2026 | 233.32 | 234.26 | 221.30 | 225.81 | 225.81 | -3.02% | 1,165,015 |
| Mar 26, 2026 | 232.98 | 238.16 | 230.73 | 232.84 | 232.84 | -1.45% | 1,189,909 |
| Mar 25, 2026 | 237.34 | 245.54 | 230.60 | 236.26 | 236.26 | -0.31% | 1,508,561 |
| Mar 24, 2026 | 235.23 | 237.90 | 227.70 | 236.99 | 236.99 | 0.14% | 1,704,629 |
| Mar 23, 2026 | 238.95 | 242.08 | 234.14 | 236.65 | 236.65 | 0.63% | 1,992,504 |
| Mar 20, 2026 | 238.53 | 238.93 | 230.35 | 235.18 | 235.18 | -1.77% | 4,866,962 |
| Mar 19, 2026 | 232.79 | 244.06 | 232.79 | 239.41 | 239.41 | -0.26% | 1,741,950 |
| Mar 18, 2026 | 236.89 | 242.30 | 234.95 | 240.04 | 240.04 | -0.50% | 1,357,057 |
| Mar 17, 2026 | 236.19 | 247.86 | 235.66 | 241.25 | 241.25 | 4.23% | 2,047,370 |
| Mar 16, 2026 | 229.36 | 233.80 | 229.16 | 231.46 | 231.46 | 1.35% | 1,539,863 |
| Mar 13, 2026 | 229.74 | 234.27 | 226.40 | 228.37 | 228.37 | 0.32% | 1,197,025 |
| Mar 12, 2026 | 228.02 | 230.98 | 226.34 | 227.65 | 227.65 | -1.17% | 1,283,831 |
| Mar 11, 2026 | 232.96 | 237.32 | 224.13 | 230.35 | 230.35 | -0.57% | 1,601,193 |
| Mar 10, 2026 | 240.83 | 241.00 | 226.25 | 231.66 | 231.66 | -4.09% | 2,383,133 |
| Mar 9, 2026 | 243.36 | 245.78 | 229.83 | 241.54 | 241.54 | -3.24% | 3,042,504 |
| Mar 6, 2026 | 243.11 | 251.92 | 238.18 | 249.62 | 249.62 | -0.76% | 3,619,263 |
| Mar 5, 2026 | 235.00 | 252.23 | 235.00 | 251.54 | 251.54 | 13.44% | 8,061,135 |
| Mar 4, 2026 | 218.32 | 224.88 | 217.01 | 221.73 | 221.25 | 3.06% | 2,442,953 |
| Mar 3, 2026 | 205.96 | 217.74 | 205.45 | 215.14 | 214.67 | 0.89% | 2,090,485 |
| Mar 2, 2026 | 208.31 | 215.84 | 203.18 | 213.24 | 212.78 | -1.14% | 3,179,626 |
| Feb 27, 2026 | 209.91 | 217.62 | 207.65 | 215.69 | 215.22 | -1.03% | 3,820,980 |
| Feb 26, 2026 | 204.94 | 218.36 | 204.90 | 217.93 | 217.46 | 6.96% | 4,058,343 |
| Feb 25, 2026 | 202.16 | 204.66 | 197.83 | 203.74 | 203.30 | 2.84% | 2,988,015 |
| Feb 24, 2026 | 190.18 | 199.49 | 189.84 | 198.12 | 197.69 | 5.10% | 3,597,667 |
| Feb 23, 2026 | 199.95 | 200.37 | 185.34 | 188.51 | 188.10 | -7.36% | 4,790,778 |
| Feb 20, 2026 | 199.86 | 206.53 | 196.51 | 203.48 | 203.04 | 1.86% | 3,601,459 |
| Feb 19, 2026 | 201.71 | 201.71 | 192.92 | 199.76 | 199.33 | -1.98% | 5,044,950 |
| Feb 18, 2026 | 199.01 | 207.22 | 197.99 | 203.79 | 203.35 | 1.68% | 4,171,799 |
| Feb 17, 2026 | 212.01 | 212.17 | 198.33 | 200.42 | 199.99 | -5.76% | 5,687,589 |
| Feb 13, 2026 | 212.00 | 218.92 | 203.93 | 212.67 | 212.21 | -6.41% | 6,148,995 |
| Feb 12, 2026 | 239.39 | 248.15 | 219.64 | 227.24 | 226.75 | -2.72% | 6,143,503 |
| Feb 11, 2026 | 241.56 | 245.84 | 233.16 | 233.60 | 233.09 | -3.29% | 3,380,748 |
| Feb 10, 2026 | 235.90 | 248.69 | 234.11 | 241.54 | 241.02 | 2.15% | 3,326,367 |
| Feb 9, 2026 | 235.25 | 241.48 | 234.57 | 236.45 | 235.94 | -0.17% | 2,957,302 |
| Feb 6, 2026 | 232.55 | 239.37 | 231.81 | 236.85 | 236.34 | 2.40% | 3,285,458 |
| Feb 5, 2026 | 235.68 | 240.68 | 229.91 | 231.30 | 230.80 | -2.19% | 2,490,869 |
| Feb 4, 2026 | 233.01 | 237.61 | 221.93 | 236.48 | 235.97 | 0.86% | 4,455,828 |
| Feb 3, 2026 | 275.53 | 280.51 | 230.78 | 234.46 | 233.95 | -15.26% | 6,845,333 |
| Feb 2, 2026 | 269.47 | 279.22 | 269.03 | 276.67 | 276.07 | 4.47% | 2,202,239 |
| Jan 30, 2026 | 272.77 | 272.98 | 262.36 | 264.84 | 264.27 | -2.91% | 1,855,105 |
| Jan 29, 2026 | 267.94 | 276.54 | 267.49 | 272.77 | 272.18 | 2.64% | 2,166,060 |
| Jan 28, 2026 | 266.74 | 272.21 | 265.54 | 265.76 | 265.18 | -0.37% | 1,500,573 |
| Jan 27, 2026 | 268.61 | 271.60 | 265.65 | 266.74 | 266.16 | -1.02% | 2,138,089 |
| Jan 26, 2026 | 272.60 | 274.16 | 268.70 | 269.49 | 268.91 | -0.61% | 1,873,382 |
| Jan 23, 2026 | 276.46 | 279.61 | 269.48 | 271.14 | 270.55 | -3.05% | 1,577,704 |
| Jan 22, 2026 | 273.99 | 283.70 | 273.92 | 279.66 | 279.05 | 2.98% | 1,867,590 |
| Jan 21, 2026 | 270.82 | 274.55 | 265.01 | 271.56 | 270.97 | -0.22% | 2,396,044 |
| Jan 20, 2026 | 276.74 | 279.13 | 271.40 | 272.15 | 271.56 | -4.55% | 2,341,571 |