Expedia Group, Inc. (EXPE)
NASDAQ: EXPE · Real-Time Price · USD
260.17
-4.83 (-1.82%)
At close: Oct 5, 2026, 4:00 PM EDT
261.00
+0.83 (0.32%)
After-hours: Oct 5, 2026, 7:59 PM EDT
Expedia Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 265.59 | 268.00 | 257.51 | 260.17 | 260.17 | -1.82% | 1,291,725 |
| Oct 2, 2026 | 265.44 | 269.05 | 261.27 | 265.00 | 265.00 | 0.89% | 1,428,078 |
| Oct 1, 2026 | 264.65 | 268.62 | 260.50 | 262.67 | 262.67 | -0.26% | 1,442,293 |
| Sep 30, 2026 | 264.50 | 268.78 | 262.61 | 263.36 | 263.36 | -1.12% | 2,410,795 |
| Sep 29, 2026 | 264.02 | 267.01 | 255.07 | 266.33 | 266.33 | 0.79% | 2,722,915 |
| Sep 28, 2026 | 260.01 | 266.65 | 257.22 | 264.23 | 264.23 | 0.02% | 1,810,556 |
| Sep 25, 2026 | 262.15 | 269.26 | 261.05 | 264.17 | 264.17 | 0.92% | 2,063,696 |
| Sep 24, 2026 | 260.55 | 268.14 | 256.50 | 261.75 | 261.75 | 1.05% | 2,276,291 |
| Sep 23, 2026 | 278.00 | 278.00 | 257.69 | 259.04 | 259.04 | -7.72% | 5,104,310 |
| Sep 22, 2026 | 285.25 | 287.12 | 263.18 | 280.70 | 280.70 | -0.11% | 6,271,126 |
| Sep 21, 2026 | 279.29 | 283.65 | 278.43 | 281.02 | 281.02 | 0.60% | 1,705,269 |
| Sep 18, 2026 | 284.44 | 287.49 | 276.68 | 279.35 | 279.35 | -1.83% | 3,348,878 |
| Sep 17, 2026 | 289.86 | 292.39 | 280.85 | 284.55 | 284.55 | -0.84% | 1,661,485 |
| Sep 16, 2026 | 290.28 | 291.77 | 286.37 | 286.97 | 286.97 | -2.08% | 1,956,075 |
| Sep 15, 2026 | 284.76 | 294.84 | 284.73 | 293.08 | 293.08 | 1.81% | 2,061,975 |
| Sep 14, 2026 | 284.60 | 292.92 | 281.81 | 287.86 | 287.86 | 2.50% | 1,728,292 |
| Sep 11, 2026 | 280.50 | 282.65 | 275.27 | 280.83 | 280.83 | 1.43% | 1,365,845 |
| Sep 10, 2026 | 269.60 | 283.72 | 267.82 | 276.88 | 276.88 | 1.57% | 1,802,020 |
| Sep 9, 2026 | 266.40 | 274.37 | 261.43 | 272.60 | 272.60 | -0.71% | 2,693,297 |
| Sep 8, 2026 | 296.50 | 296.50 | 271.66 | 274.55 | 274.55 | -7.88% | 3,442,188 |
| Sep 4, 2026 | 302.21 | 303.00 | 295.71 | 298.04 | 298.04 | -1.68% | 1,845,844 |
| Sep 3, 2026 | 310.22 | 314.13 | 301.88 | 303.14 | 303.14 | -1.60% | 1,608,602 |
| Sep 2, 2026 | 306.67 | 314.75 | 305.05 | 308.06 | 308.06 | 1.26% | 1,523,736 |
| Sep 1, 2026 | 313.25 | 315.35 | 302.79 | 304.23 | 304.23 | -4.06% | 2,346,571 |
| Aug 31, 2026 | 325.24 | 327.46 | 316.82 | 317.12 | 317.12 | -3.74% | 1,344,230 |
| Aug 28, 2026 | 319.39 | 329.72 | 316.26 | 329.44 | 329.44 | 3.30% | 969,429 |
| Aug 27, 2026 | 333.37 | 333.37 | 315.39 | 318.92 | 318.92 | -4.22% | 1,682,825 |
| Aug 26, 2026 | 339.00 | 342.00 | 333.22 | 333.44 | 332.96 | -1.34% | 1,186,857 |
| Aug 25, 2026 | 337.00 | 340.49 | 333.17 | 337.97 | 337.48 | -0.34% | 976,076 |
| Aug 24, 2026 | 323.55 | 341.09 | 323.55 | 339.13 | 338.64 | 5.44% | 1,564,122 |
| Aug 21, 2026 | 328.45 | 328.99 | 320.67 | 321.63 | 321.17 | -0.78% | 1,361,802 |
| Aug 20, 2026 | 326.68 | 328.62 | 322.76 | 324.17 | 323.70 | -0.64% | 934,265 |
| Aug 19, 2026 | 324.13 | 334.86 | 323.23 | 326.27 | 325.80 | 1.51% | 1,213,092 |
| Aug 18, 2026 | 316.77 | 327.89 | 316.74 | 321.42 | 320.96 | 0.92% | 1,014,257 |
| Aug 17, 2026 | 330.50 | 335.00 | 317.35 | 318.50 | 318.04 | -4.27% | 2,251,814 |
| Aug 14, 2026 | 329.01 | 333.24 | 327.88 | 332.69 | 332.21 | 1.33% | 1,334,098 |
| Aug 13, 2026 | 325.65 | 329.56 | 318.85 | 328.31 | 327.84 | 0.84% | 833,150 |
| Aug 12, 2026 | 320.13 | 329.26 | 316.09 | 325.57 | 325.10 | 1.40% | 1,631,593 |
| Aug 11, 2026 | 310.91 | 325.82 | 310.91 | 321.07 | 320.61 | 2.25% | 1,416,443 |
| Aug 10, 2026 | 307.53 | 314.39 | 304.20 | 314.01 | 313.56 | 1.07% | 1,356,212 |
| Aug 7, 2026 | 311.48 | 314.79 | 304.85 | 310.68 | 310.23 | 1.34% | 1,620,113 |
| Aug 6, 2026 | 325.00 | 331.31 | 305.92 | 306.57 | 306.13 | -4.09% | 2,334,929 |
| Aug 5, 2026 | 323.00 | 326.99 | 313.46 | 319.66 | 319.20 | 2.44% | 3,018,166 |
| Aug 4, 2026 | 300.08 | 312.75 | 298.70 | 312.06 | 311.61 | 4.71% | 2,207,246 |
| Aug 3, 2026 | 303.42 | 307.24 | 297.80 | 298.03 | 297.60 | 1.12% | 2,169,038 |
| Jul 31, 2026 | 290.44 | 297.37 | 287.65 | 294.74 | 294.32 | 0.62% | 1,124,823 |
| Jul 30, 2026 | 299.56 | 301.08 | 287.16 | 292.93 | 292.51 | -3.73% | 1,737,060 |
| Jul 29, 2026 | 291.54 | 312.40 | 290.64 | 304.27 | 303.83 | 2.87% | 2,495,641 |
| Jul 28, 2026 | 282.43 | 296.65 | 279.92 | 295.79 | 295.36 | 6.26% | 1,446,914 |
| Jul 27, 2026 | 265.01 | 280.76 | 265.01 | 278.37 | 277.97 | 7.09% | 1,273,156 |