Skip to main content
Expedia Group, Inc. (EXPE)
NASDAQ: EXPE · Real-Time Price · USD
184.75
+5.34 (2.98%)
At close: Dec 20, 2024, 4:00 PM
185.15
+0.40 (0.22%)
After-hours: Dec 20, 2024, 4:10 PM EST

Expedia Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024177.38185.52177.38184.75184.752.98%4,134,830
Dec 19, 2024179.00180.65176.79179.41179.411.80%1,495,069
Dec 18, 2024187.09187.17176.06176.23176.23-2.44%2,143,839
Dec 17, 2024181.65182.08179.47180.64180.64-1.07%1,167,940
Dec 16, 2024181.38183.95178.01182.59182.59-0.22%1,143,911
Dec 13, 2024184.22184.98182.24183.00183.00-0.85%871,897
Dec 12, 2024189.72190.63184.47184.56184.56-3.01%1,235,688
Dec 11, 2024188.75191.31188.75190.29190.291.00%888,207
Dec 10, 2024190.91191.94187.71188.41188.41-0.59%1,062,136
Dec 9, 2024189.80192.34188.53189.52189.52-0.63%911,294
Dec 6, 2024191.08192.00189.48190.72190.72-0.15%1,131,008
Dec 5, 2024188.67192.28187.35191.01191.011.44%1,082,391
Dec 4, 2024182.62188.51182.57188.30188.302.51%930,671
Dec 3, 2024185.73186.67183.30183.69183.69-0.71%625,549
Dec 2, 2024184.72187.40183.12185.01185.010.21%1,163,283
Nov 29, 2024185.59186.35184.41184.62184.62-0.16%695,094
Nov 27, 2024187.73187.74184.61184.92184.92-0.73%855,949
Nov 26, 2024184.09186.53183.21186.28186.281.20%991,700
Nov 25, 2024187.00188.44183.92184.08184.08-0.45%1,810,549
Nov 22, 2024184.78186.92184.27184.92184.920.77%1,215,629
Nov 21, 2024180.00183.80178.42183.51183.512.46%986,753
Nov 20, 2024177.77179.50176.81179.10179.101.15%1,121,970
Nov 19, 2024178.02178.41175.62177.06177.06-1.85%1,116,910
Nov 18, 2024180.17181.00178.45180.40180.40-0.52%1,282,832
Nov 15, 2024180.02181.98177.59181.35181.35-0.50%2,209,167
Nov 14, 2024180.50183.66180.50182.26182.261.07%1,198,525
Nov 13, 2024182.53183.30179.11180.33180.33-0.92%1,391,169
Nov 12, 2024181.82185.17179.78182.00182.00-1.26%1,729,727
Nov 11, 2024182.63187.62180.02184.32184.321.97%2,037,480
Nov 8, 2024181.06190.40179.95180.76180.763.81%4,871,457
Nov 7, 2024171.24174.42170.95174.13174.131.33%2,918,305
Nov 6, 2024169.16173.61168.45171.85171.854.23%2,347,365
Nov 5, 2024161.71166.61161.11164.87164.872.33%1,779,162
Nov 4, 2024159.21161.54158.55161.11161.111.07%1,080,020
Nov 1, 2024156.38160.13156.02159.40159.401.98%1,212,229
Oct 31, 2024161.80162.10154.00156.31156.31-3.00%2,273,105
Oct 30, 2024158.67161.76158.08161.15161.151.44%1,348,856
Oct 29, 2024157.21160.43157.21158.86158.860.54%1,381,542
Oct 28, 2024158.89159.53156.60158.00158.00-0.25%953,334
Oct 25, 2024160.51161.00158.06158.39158.39-1.28%973,419
Oct 24, 2024158.97160.58158.07160.45160.451.32%759,711
Oct 23, 2024160.20161.62156.74158.36158.36-1.76%998,031
Oct 22, 2024163.00163.17160.46161.19161.19-1.21%1,145,710
Oct 21, 2024160.00164.65159.53163.17163.172.23%1,828,581
Oct 18, 2024159.02160.47156.67159.61159.611.01%1,808,478
Oct 17, 2024160.51161.88155.48158.01158.014.75%5,189,609
Oct 16, 2024151.44152.15150.13150.84150.84-0.24%1,260,570
Oct 15, 2024150.34152.57150.29151.20151.200.53%960,500
Oct 14, 2024150.94151.23149.23150.41150.41-0.06%1,315,084
Oct 11, 2024151.13152.02149.86150.50150.50-0.24%1,223,232
Oct 10, 2024152.20152.89149.57150.86150.86-1.26%1,178,134
Oct 9, 2024151.53153.29148.52152.79152.790.55%1,668,441
Oct 8, 2024151.36153.83151.03151.95151.950.63%1,622,448
Oct 7, 2024150.23152.68149.45151.00151.000.19%1,098,487
Oct 4, 2024149.61151.61149.34150.72150.722.64%1,245,234
Oct 3, 2024146.28147.07143.86146.84146.84-0.62%1,383,869
Oct 2, 2024145.11147.87144.77147.76147.760.88%848,996
Oct 1, 2024148.02148.08144.06146.47146.47-1.05%930,504
Sep 30, 2024148.73148.77146.31148.02148.02-0.72%1,041,762
Sep 27, 2024149.50150.90147.70149.09149.090.41%948,825
Sep 26, 2024147.57149.45146.56148.48148.482.06%1,290,104
Sep 25, 2024145.63146.59144.20145.49145.49-1.64%1,744,545
Sep 24, 2024145.00147.99144.49147.92147.922.69%1,487,133
Sep 23, 2024144.03144.49142.43144.04144.04-979,764
Sep 20, 2024142.54144.18141.64144.04144.041.05%2,647,762
Sep 19, 2024142.71145.11141.60142.54142.542.07%1,640,354
Sep 18, 2024137.44140.91136.86139.66139.660.90%1,315,574
Sep 17, 2024136.20139.78135.80138.41138.411.93%1,757,956
Sep 16, 2024136.56137.42134.82135.79135.790.01%792,699
Sep 13, 2024133.51135.87132.98135.77135.772.68%1,067,047
Sep 12, 2024130.47132.85129.95132.22132.221.84%1,036,570
Sep 11, 2024130.62130.93126.46129.83129.83-0.97%1,485,029
Sep 10, 2024133.71133.71129.17131.10131.10-1.32%1,311,204
Sep 9, 2024132.99134.48131.85132.86132.860.45%1,299,010
Sep 6, 2024135.16136.88131.72132.26132.26-2.17%1,234,041
Sep 5, 2024134.00137.67133.57135.19135.190.20%1,340,724
Sep 4, 2024136.20137.72134.74134.92134.92-1.33%1,064,652
Sep 3, 2024138.56139.64135.88136.74136.74-1.69%1,532,158
Aug 30, 2024142.23142.23138.39139.09139.09-1.29%2,008,340
Aug 29, 2024141.00142.42139.94140.91140.910.85%1,263,191
Aug 28, 2024139.80140.51138.79139.72139.72-0.77%1,237,053
Aug 27, 2024136.69141.79136.36140.80140.802.68%1,710,960
Aug 26, 2024138.13139.68136.99137.12137.12-0.73%1,270,615
Aug 23, 2024134.40138.90133.91138.13138.133.76%1,303,564
Aug 22, 2024133.63135.15132.72133.12133.12-0.05%1,065,460
Aug 21, 2024134.00134.84131.93133.19133.19-0.25%1,279,827
Aug 20, 2024135.00136.26133.35133.52133.52-1.43%1,333,400
Aug 19, 2024131.95135.64131.58135.46135.463.37%1,552,503
Aug 16, 2024130.93131.80130.15131.04131.04-0.89%1,675,629
Aug 15, 2024130.25132.87129.71132.22132.222.47%1,569,966
Aug 14, 2024131.02132.48127.61129.03129.03-1.19%2,829,970
Aug 13, 2024128.43130.70127.44130.58130.582.91%1,868,334
Aug 12, 2024128.51129.69126.33126.89126.89-2.40%2,417,612
Aug 9, 2024130.00131.31125.50130.01130.0110.21%6,092,480
Aug 8, 2024113.37118.56112.68117.97117.974.18%4,123,856
Aug 7, 2024115.00116.17111.08113.24113.24-3.65%3,040,151
Aug 6, 2024113.00117.81112.54117.53117.534.83%2,952,163
Aug 5, 2024111.75114.34110.20112.12112.12-2.92%3,321,278
Aug 2, 2024116.50117.17113.19115.49115.49-4.93%3,051,294
Aug 1, 2024126.80127.11120.06121.48121.48-4.85%2,711,181