Expedia Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	267.94	276.54	267.49	272.77	272.77	2.64%	2,163,966
Jan 28, 2026	266.74	272.21	265.54	265.76	265.76	-0.37%	1,497,991
Jan 27, 2026	268.61	271.60	265.65	266.74	266.74	-1.02%	2,134,343
Jan 26, 2026	272.60	274.16	268.70	269.49	269.49	-0.61%	1,872,701
Jan 23, 2026	276.46	279.61	269.48	271.14	271.14	-3.05%	1,576,942
Jan 22, 2026	273.99	283.70	273.92	279.66	279.66	2.98%	1,867,222
Jan 21, 2026	270.82	274.55	265.01	271.56	271.56	-0.22%	2,395,004
Jan 20, 2026	276.74	279.13	271.40	272.15	272.15	-4.55%	2,307,845
Jan 16, 2026	294.03	295.32	284.22	285.11	285.11	-3.12%	1,616,060
Jan 15, 2026	291.70	297.24	291.70	294.28	294.28	1.21%	1,320,601
Jan 14, 2026	299.06	299.52	281.45	290.76	290.76	-3.07%	1,823,748
Jan 13, 2026	291.53	300.31	291.00	299.97	299.97	2.90%	1,313,806
Jan 12, 2026	293.28	294.14	288.63	291.53	291.53	-1.62%	1,239,016
Jan 9, 2026	303.30	303.80	294.51	296.33	296.33	-1.65%	1,144,193
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