Expedia Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	219.28	221.26	214.51	217.55	217.55	-1.77%	1,923,592
May 12, 2026	222.59	224.73	220.12	221.48	221.48	0.01%	1,860,863
May 11, 2026	224.93	230.83	219.44	221.46	221.46	-3.70%	2,909,185
May 8, 2026	232.51	238.32	226.70	229.98	229.98	-9.02%	4,161,790
May 7, 2026	247.22	255.05	244.04	252.79	252.79	2.49%	2,819,481
May 6, 2026	257.35	257.35	243.61	246.66	246.66	-0.80%	1,796,258
May 5, 2026	248.21	251.35	244.75	248.65	248.65	0.87%	1,029,250
May 4, 2026	252.30	255.11	246.39	246.50	246.50	-2.12%	986,468
May 1, 2026	250.52	252.89	247.07	251.84	251.84	1.40%	711,553
Apr 30, 2026	251.11	254.72	247.68	248.37	248.37	-0.88%	1,229,855
Apr 29, 2026	234.40	252.02	233.50	250.57	250.57	3.47%	2,029,560
Apr 28, 2026	244.70	247.20	238.00	242.17	242.17	-1.24%	1,698,891
Apr 27, 2026	247.84	252.54	244.86	245.22	245.22	-2.47%	1,195,848
Apr 24, 2026	248.50	253.43	247.39	251.44	251.44	0.43%	876,104
Apr 23, 2026	256.50	257.50	246.27	250.37	250.37	-5.38%	1,697,259
Apr 22, 2026	274.83	275.77	262.14	264.60	264.60	-3.36%	1,509,623
Apr 21, 2026	273.81	279.76	271.12	273.80	273.80	0.20%	1,535,298
Apr 20, 2026	264.99	273.54	263.28	273.24	273.24	2.78%	1,486,220
Apr 17, 2026	262.21	269.65	260.65	265.84	265.84	4.48%	1,882,484
Apr 16, 2026	259.61	261.31	252.66	254.43	254.43	-1.17%	1,064,429
Apr 15, 2026	249.29	259.50	248.70	257.44	257.44	3.57%	1,426,623
Apr 14, 2026	244.62	252.12	243.37	248.57	248.57	3.48%	2,111,692
Apr 13, 2026	226.97	240.37	224.73	240.21	240.21	5.31%	2,101,891
Apr 10, 2026	231.58	233.67	224.91	228.09	228.09	-0.94%	1,385,475
Apr 9, 2026	234.97	235.73	225.63	230.26	230.26	-2.80%	1,549,630
Apr 8, 2026	240.00	249.74	236.40	236.90	236.90	5.62%	1,990,276
Apr 7, 2026	226.62	229.90	223.32	224.30	224.30	-2.07%	1,979,677
Apr 6, 2026	225.54	229.28	223.52	229.04	229.04	1.66%	1,384,469
Apr 2, 2026	220.77	230.53	218.65	225.30	225.30	-1.04%	1,642,947
Apr 1, 2026	232.66	234.64	220.67	227.67	227.67	-1.39%	1,623,165
Mar 31, 2026	228.95	234.06	223.90	230.89	230.89	1.93%	1,939,079
Mar 30, 2026	235.18	236.43	225.66	226.51	226.51	0.31%	1,568,953
Mar 27, 2026	233.32	234.26	221.30	225.81	225.81	-3.02%	1,165,015
Mar 26, 2026	232.98	238.16	230.73	232.84	232.84	-1.45%	1,189,909
Mar 25, 2026	237.34	245.54	230.60	236.26	236.26	-0.31%	1,508,561
Mar 24, 2026	235.23	237.90	227.70	236.99	236.99	0.14%	1,704,629
Mar 23, 2026	238.95	242.08	234.14	236.65	236.65	0.63%	1,992,504
Mar 20, 2026	238.53	238.93	230.35	235.18	235.18	-1.77%	4,866,962
Mar 19, 2026	232.79	244.06	232.79	239.41	239.41	-0.26%	1,741,950
Mar 18, 2026	236.89	242.30	234.95	240.04	240.04	-0.50%	1,357,057
Mar 17, 2026	236.19	247.86	235.66	241.25	241.25	4.23%	2,047,370
Mar 16, 2026	229.36	233.80	229.16	231.46	231.46	1.35%	1,539,863
Mar 13, 2026	229.74	234.27	226.40	228.37	228.37	0.32%	1,197,025
Mar 12, 2026	228.02	230.98	226.34	227.65	227.65	-1.17%	1,283,831
Mar 11, 2026	232.96	237.32	224.13	230.35	230.35	-0.57%	1,601,193
Mar 10, 2026	240.83	241.00	226.25	231.66	231.66	-4.09%	2,383,133
Mar 9, 2026	243.36	245.78	229.83	241.54	241.54	-3.24%	3,042,504
Mar 6, 2026	243.11	251.92	238.18	249.62	249.62	-0.76%	3,619,263
Mar 5, 2026	235.00	252.23	235.00	251.54	251.54	13.44%	8,061,135
Mar 4, 2026	218.32	224.88	217.01	221.73	221.25	3.06%	2,442,953