Expedia Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	303.42	307.24	297.80	298.03	298.03	1.12%	2,164,482
Jul 31, 2026	290.44	297.37	287.65	294.74	294.74	0.62%	1,117,491
Jul 30, 2026	299.56	301.08	287.16	292.93	292.93	-3.73%	1,697,482
Jul 29, 2026	291.54	312.40	290.64	304.27	304.27	2.87%	2,460,047
Jul 28, 2026	282.43	296.65	279.92	295.79	295.79	6.26%	1,437,945
Jul 27, 2026	265.01	280.76	265.01	278.37	278.37	7.09%	1,267,228
Jul 24, 2026	259.52	266.60	258.25	259.94	259.94	0.90%	1,218,588
Jul 23, 2026	257.10	260.20	251.12	257.61	257.61	-1.33%	1,163,181
Jul 22, 2026	265.83	266.28	259.66	261.08	261.08	-1.46%	911,858
Jul 21, 2026	264.11	268.99	260.25	264.94	264.94	-0.05%	897,596
Jul 20, 2026	268.03	269.58	263.54	265.08	265.08	-1.37%	1,606,765
Jul 17, 2026	269.31	273.00	264.60	268.77	268.77	-0.80%	1,587,606
Jul 16, 2026	270.64	272.40	263.12	270.95	270.95	1.44%	1,307,606
Jul 15, 2026	266.67	271.64	263.84	267.11	267.11	0.31%	1,371,307
Jul 14, 2026	262.03	271.88	260.00	266.28	266.28	0.24%	926,403
Jul 13, 2026	270.62	274.69	263.50	265.63	265.63	-1.92%	1,321,703
Jul 10, 2026	267.78	273.15	267.31	270.83	270.83	1.14%	1,004,985
Jul 9, 2026	259.60	268.51	253.66	267.78	267.78	2.87%	1,566,356
Jul 8, 2026	266.05	267.00	254.68	260.31	260.31	-3.54%	1,491,793
Jul 7, 2026	271.54	275.81	268.67	269.87	269.87	1.17%	1,157,170
Jul 6, 2026	268.69	270.53	263.90	266.76	266.76	-0.72%	1,361,666
Jul 2, 2026	265.57	269.39	263.25	268.69	268.69	1.57%	1,206,285
Jul 1, 2026	261.98	268.48	256.48	264.54	264.54	3.38%	1,149,331
Jun 30, 2026	260.69	262.32	253.85	255.88	255.88	-3.54%	1,310,713
Jun 29, 2026	265.00	271.59	262.14	265.28	265.28	0.94%	1,520,491
Jun 26, 2026	250.12	264.79	249.28	262.80	262.80	4.72%	2,154,170
Jun 25, 2026	260.25	262.89	250.55	250.95	250.95	-4.27%	1,766,449
Jun 24, 2026	248.45	270.51	247.81	262.15	262.15	6.97%	3,038,257
Jun 23, 2026	237.98	245.59	237.98	245.07	245.07	2.96%	1,692,105
Jun 22, 2026	239.68	242.45	232.52	238.02	238.02	-1.20%	1,581,360
Jun 18, 2026	242.05	243.76	238.85	240.90	240.90	0.60%	3,024,202
Jun 17, 2026	241.88	244.36	238.81	239.47	239.47	-1.68%	1,174,554
Jun 16, 2026	237.09	246.50	237.09	243.56	243.56	2.78%	1,778,871
Jun 15, 2026	229.90	239.49	229.23	236.98	236.98	5.38%	1,675,437
Jun 12, 2026	226.35	229.74	220.49	224.89	224.89	0.10%	1,257,940
Jun 11, 2026	218.70	224.97	216.18	224.66	224.66	2.61%	1,158,604
Jun 10, 2026	231.30	231.30	218.50	218.94	218.94	-5.25%	1,798,913
Jun 9, 2026	225.90	234.84	225.90	231.06	231.06	2.28%	1,481,116
Jun 8, 2026	227.88	229.66	223.89	225.90	225.90	-1.30%	1,275,752
Jun 5, 2026	228.00	234.45	227.18	228.88	228.88	0.75%	1,838,415
Jun 4, 2026	227.25	234.45	225.60	227.18	227.18	0.79%	1,479,623
Jun 3, 2026	225.25	228.38	223.36	225.41	225.41	-0.42%	1,602,725
Jun 2, 2026	226.52	227.49	219.53	226.37	226.37	-0.88%	1,303,449
Jun 1, 2026	228.48	230.31	221.54	228.37	228.37	1.14%	1,483,442
May 29, 2026	229.21	229.91	224.34	225.79	225.79	-0.77%	2,209,458
May 28, 2026	226.39	229.17	223.23	227.55	227.55	0.65%	975,405
May 27, 2026	224.98	232.08	224.19	226.56	226.08	1.61%	1,394,237
May 26, 2026	213.95	223.59	213.69	222.97	222.50	3.88%	1,611,318
May 22, 2026	218.18	221.31	210.85	214.65	214.20	-1.59%	1,550,011
May 21, 2026	214.00	219.24	210.01	218.12	217.66	0.24%	1,282,853