Expedia Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	214.85	218.10	206.35	217.59	217.13	1.20%	1,706,737
May 19, 2026	216.49	223.78	213.35	215.00	214.54	-	1,838,227
May 18, 2026	215.54	221.32	213.52	214.99	214.53	-1.26%	1,592,203
May 15, 2026	216.50	221.16	215.07	217.73	217.27	0.26%	1,379,817
May 14, 2026	216.89	220.93	214.35	217.17	216.71	-0.17%	1,318,846
May 13, 2026	219.28	221.26	214.51	217.55	217.09	-1.77%	1,974,117
May 12, 2026	222.59	224.73	220.12	221.48	221.01	0.01%	1,864,649
May 11, 2026	224.93	230.83	219.44	221.46	220.99	-3.70%	2,937,646
May 8, 2026	232.51	238.32	226.70	229.98	229.49	-9.02%	4,189,786
May 7, 2026	247.22	255.05	244.04	252.79	252.25	2.49%	3,292,395
May 6, 2026	257.35	257.35	243.61	246.66	246.14	-0.80%	1,796,806
May 5, 2026	248.21	251.35	244.75	248.65	248.12	0.87%	1,029,250
May 4, 2026	252.30	255.11	246.39	246.50	245.98	-2.12%	986,468
May 1, 2026	250.52	252.89	247.07	251.84	251.31	1.40%	711,553