Expedia Group, Inc. (EXPE)
NASDAQ: EXPE · Real-Time Price · USD
227.23
+2.25 (1.00%)
Sep 17, 2025, 11:26 AM EDT - Market open
Expedia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 224.98 | 226.56 | 224.51 | 227.00 | - | 0.90% | 51,872 |
| Sep 16, 2025 | 227.96 | 228.71 | 222.76 | 224.98 | 224.98 | -1.43% | 1,506,136 |
| Sep 15, 2025 | 222.35 | 229.00 | 221.25 | 228.24 | 228.24 | 2.72% | 2,734,172 |
| Sep 12, 2025 | 221.36 | 223.22 | 219.55 | 222.19 | 222.19 | 0.37% | 970,090 |
| Sep 11, 2025 | 216.23 | 222.10 | 215.98 | 221.36 | 221.36 | 2.72% | 1,049,880 |
| Sep 10, 2025 | 217.19 | 218.52 | 212.30 | 215.49 | 215.49 | -1.02% | 1,076,074 |
| Sep 9, 2025 | 217.11 | 218.00 | 215.87 | 217.70 | 217.70 | 0.23% | 1,168,471 |
| Sep 8, 2025 | 214.87 | 217.78 | 214.04 | 217.20 | 217.20 | 1.05% | 1,358,876 |
| Sep 5, 2025 | 215.92 | 219.10 | 211.53 | 214.95 | 214.95 | -0.73% | 1,353,227 |
| Sep 4, 2025 | 213.46 | 217.00 | 212.49 | 216.52 | 216.52 | 1.87% | 1,103,669 |
| Sep 3, 2025 | 212.40 | 214.80 | 210.03 | 212.54 | 212.54 | 0.20% | 1,162,450 |
| Sep 2, 2025 | 209.83 | 212.72 | 209.01 | 212.12 | 212.12 | -1.25% | 1,120,765 |
| Aug 29, 2025 | 215.00 | 216.21 | 213.50 | 214.80 | 214.80 | 0.04% | 1,255,644 |
| Aug 28, 2025 | 212.92 | 215.27 | 210.28 | 214.71 | 214.71 | 1.18% | 1,419,961 |
| Aug 27, 2025 | 213.63 | 214.87 | 211.22 | 212.21 | 211.82 | -0.66% | 1,389,863 |
| Aug 26, 2025 | 213.00 | 214.46 | 211.88 | 213.63 | 213.23 | 0.13% | 1,651,399 |
| Aug 25, 2025 | 214.84 | 216.00 | 211.75 | 213.35 | 212.95 | -0.68% | 1,581,408 |
| Aug 22, 2025 | 206.06 | 216.60 | 204.79 | 214.81 | 214.41 | 4.61% | 2,218,529 |
| Aug 21, 2025 | 205.31 | 206.19 | 204.17 | 205.35 | 204.97 | -0.16% | 1,134,295 |
| Aug 20, 2025 | 206.98 | 207.50 | 204.03 | 205.68 | 205.30 | -1.13% | 1,350,789 |
| Aug 19, 2025 | 205.95 | 209.55 | 204.64 | 208.04 | 207.65 | 0.66% | 1,726,936 |
| Aug 18, 2025 | 206.98 | 207.95 | 205.48 | 206.67 | 206.29 | -0.37% | 1,470,392 |
| Aug 15, 2025 | 208.66 | 210.49 | 207.00 | 207.44 | 207.05 | 0.12% | 1,603,233 |
| Aug 14, 2025 | 208.99 | 210.83 | 206.82 | 207.20 | 206.82 | -1.18% | 2,379,571 |
| Aug 13, 2025 | 204.00 | 210.28 | 202.52 | 209.68 | 209.29 | 3.19% | 2,411,927 |
| Aug 12, 2025 | 193.31 | 203.44 | 192.83 | 203.19 | 202.81 | 5.48% | 2,431,519 |
| Aug 11, 2025 | 193.43 | 198.16 | 192.32 | 192.63 | 192.27 | -1.35% | 2,348,945 |
| Aug 8, 2025 | 211.60 | 213.00 | 191.15 | 195.26 | 194.90 | 4.08% | 6,980,139 |
| Aug 7, 2025 | 184.50 | 188.17 | 181.58 | 187.61 | 187.26 | 1.33% | 4,382,864 |
| Aug 6, 2025 | 182.76 | 185.62 | 182.15 | 185.14 | 184.80 | 1.81% | 1,797,487 |
| Aug 5, 2025 | 185.80 | 186.41 | 180.43 | 181.84 | 181.50 | -1.70% | 1,582,077 |
| Aug 4, 2025 | 179.73 | 185.64 | 179.61 | 184.99 | 184.65 | 3.89% | 1,496,589 |
| Aug 1, 2025 | 177.27 | 178.25 | 174.05 | 178.06 | 177.73 | -1.20% | 1,674,169 |
| Jul 31, 2025 | 180.34 | 183.34 | 179.46 | 180.22 | 179.89 | 0.24% | 1,308,307 |
| Jul 30, 2025 | 179.88 | 182.04 | 177.24 | 179.79 | 179.46 | -1.65% | 1,993,413 |
| Jul 29, 2025 | 187.35 | 188.48 | 182.59 | 182.81 | 182.47 | -2.32% | 1,262,400 |
| Jul 28, 2025 | 187.53 | 188.85 | 186.12 | 187.16 | 186.81 | -0.10% | 1,302,203 |
| Jul 25, 2025 | 192.09 | 192.58 | 186.89 | 187.34 | 186.99 | -1.65% | 1,419,387 |
| Jul 24, 2025 | 192.37 | 193.79 | 189.83 | 190.48 | 190.13 | -0.89% | 1,944,521 |
| Jul 23, 2025 | 190.15 | 192.31 | 189.16 | 192.19 | 191.83 | 1.45% | 1,260,692 |
| Jul 22, 2025 | 185.41 | 190.89 | 185.14 | 189.44 | 189.09 | 2.14% | 1,398,408 |
| Jul 21, 2025 | 185.18 | 186.62 | 184.00 | 185.47 | 185.13 | 0.29% | 1,196,225 |
| Jul 18, 2025 | 183.51 | 185.06 | 182.00 | 184.93 | 184.59 | 1.57% | 1,155,218 |
| Jul 17, 2025 | 178.28 | 183.03 | 177.62 | 182.08 | 181.74 | 2.12% | 1,324,023 |
| Jul 16, 2025 | 179.90 | 180.40 | 177.00 | 178.30 | 177.97 | -0.39% | 1,148,811 |
| Jul 15, 2025 | 183.50 | 183.73 | 178.56 | 178.99 | 178.66 | -2.49% | 1,615,790 |
| Jul 14, 2025 | 183.64 | 184.75 | 182.21 | 183.56 | 183.22 | -0.04% | 1,089,779 |
| Jul 11, 2025 | 182.82 | 185.86 | 180.81 | 183.64 | 183.30 | 0.37% | 1,265,762 |
| Jul 10, 2025 | 179.26 | 186.16 | 179.05 | 182.97 | 182.63 | 3.91% | 2,147,947 |
| Jul 9, 2025 | 179.00 | 180.44 | 175.66 | 176.09 | 175.76 | -0.82% | 1,272,738 |