Expedia Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	225.25	228.38	223.36	224.03	-	-1.04%	526,179
Jun 2, 2026	226.52	227.49	219.53	226.37	226.37	-0.88%	1,284,736
Jun 1, 2026	228.48	230.31	221.54	228.37	228.37	1.14%	1,483,181
May 29, 2026	229.21	229.91	224.34	225.79	225.79	-0.77%	2,203,734
May 28, 2026	226.39	229.17	223.23	227.55	227.55	0.65%	975,141
May 27, 2026	224.98	232.08	224.19	226.56	226.08	1.61%	1,392,648
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
Apr 30, 2026	251.11	254.72	247.68	248.37	247.84	-0.88%	1,229,855
Apr 29, 2026	234.40	252.02	233.50	250.57	250.04	3.47%	2,029,560
Apr 28, 2026	244.70	247.20	238.00	242.17	241.66	-1.24%	1,698,891
Apr 27, 2026	247.84	252.54	244.86	245.22	244.70	-2.47%	1,195,848
Apr 24, 2026	248.50	253.43	247.39	251.44	250.91	0.43%	876,104
Apr 23, 2026	256.50	257.50	246.27	250.37	249.84	-5.38%	1,697,259
Apr 22, 2026	274.83	275.77	262.14	264.60	264.04	-3.36%	1,509,623
Apr 21, 2026	273.81	279.76	271.12	273.80	273.22	0.20%	1,535,298
Apr 20, 2026	264.99	273.54	263.28	273.24	272.66	2.78%	1,486,220
Apr 17, 2026	262.21	269.65	260.65	265.84	265.28	4.48%	1,882,484
Apr 16, 2026	259.61	261.31	252.66	254.43	253.89	-1.17%	1,064,429
Apr 15, 2026	249.29	259.50	248.70	257.44	256.89	3.57%	1,426,623
Apr 14, 2026	244.62	252.12	243.37	248.57	248.04	3.48%	2,111,692
Apr 13, 2026	226.97	240.37	224.73	240.21	239.70	5.31%	2,101,891
Apr 10, 2026	231.58	233.67	224.91	228.09	227.61	-0.94%	1,385,475
Apr 9, 2026	234.97	235.73	225.63	230.26	229.77	-2.80%	1,549,630
Apr 8, 2026	240.00	249.74	236.40	236.90	236.40	5.62%	1,990,276
Apr 7, 2026	226.62	229.90	223.32	224.30	223.82	-2.07%	1,979,677
Apr 6, 2026	225.54	229.28	223.52	229.04	228.55	1.66%	1,384,469
Apr 2, 2026	220.77	230.53	218.65	225.30	224.82	-1.04%	1,642,947
Apr 1, 2026	232.66	234.64	220.67	227.67	227.19	-1.39%	1,623,165
Mar 31, 2026	228.95	234.06	223.90	230.89	230.40	1.93%	1,939,079
Mar 30, 2026	235.18	236.43	225.66	226.51	226.03	0.31%	1,568,953
Mar 27, 2026	233.32	234.26	221.30	225.81	225.33	-3.02%	1,165,015
Mar 26, 2026	232.98	238.16	230.73	232.84	232.35	-1.45%	1,189,909
Mar 25, 2026	237.34	245.54	230.60	236.26	235.76	-0.31%	1,508,561
Mar 24, 2026	235.23	237.90	227.70	236.99	236.49	0.14%	1,704,629