Expedia Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	328.45	328.99	320.67	321.63	321.63	-0.78%	1,361,717
Aug 20, 2026	326.68	328.62	322.76	324.17	324.17	-0.64%	934,265
Aug 19, 2026	324.13	334.86	323.23	326.27	326.27	1.51%	1,213,092
Aug 18, 2026	316.77	327.89	316.74	321.42	321.42	0.92%	1,014,257
Aug 17, 2026	330.50	335.00	317.35	318.50	318.50	-4.27%	2,251,814
Aug 14, 2026	329.01	333.24	327.88	332.69	332.69	1.33%	1,334,098
Aug 13, 2026	325.65	329.56	318.85	328.31	328.31	0.84%	833,150
Aug 12, 2026	320.13	329.26	316.09	325.57	325.57	1.40%	1,631,593
Aug 11, 2026	310.91	325.82	310.91	321.07	321.07	2.25%	1,416,443
Aug 10, 2026	307.53	314.39	304.20	314.01	314.01	1.07%	1,356,212
Aug 7, 2026	311.48	314.79	304.85	310.68	310.68	1.34%	1,620,113
Aug 6, 2026	325.00	331.31	305.92	306.57	306.57	-4.09%	2,334,929
Aug 5, 2026	323.00	326.99	313.46	319.66	319.66	2.44%	3,018,166
Aug 4, 2026	300.08	312.75	298.70	312.06	312.06	4.71%	2,207,246
Aug 3, 2026	303.42	307.24	297.80	298.03	298.03	1.12%	2,169,038
Jul 31, 2026	290.44	297.37	287.65	294.74	294.74	0.62%	1,124,823
Jul 30, 2026	299.56	301.08	287.16	292.93	292.93	-3.73%	1,737,060
Jul 29, 2026	291.54	312.40	290.64	304.27	304.27	2.87%	2,495,641
Jul 28, 2026	282.43	296.65	279.92	295.79	295.79	6.26%	1,446,914
Jul 27, 2026	265.01	280.76	265.01	278.37	278.37	7.09%	1,273,156
Jul 24, 2026	259.52	266.60	258.25	259.94	259.94	0.90%	1,231,271
Jul 23, 2026	257.10	260.20	251.12	257.61	257.61	-1.33%	1,213,654
Jul 22, 2026	265.83	266.28	259.66	261.08	261.08	-1.46%	915,826
Jul 21, 2026	264.11	268.99	260.25	264.94	264.94	-0.05%	1,975,191
Jul 20, 2026	268.03	269.58	263.54	265.08	265.08	-1.37%	1,616,287
Jul 17, 2026	269.31	273.00	264.60	268.77	268.77	-0.80%	1,596,698
Jul 16, 2026	270.64	272.40	263.12	270.95	270.95	1.44%	1,316,505
Jul 15, 2026	266.67	271.64	263.84	267.11	267.11	0.31%	1,373,223
Jul 14, 2026	262.03	271.88	260.00	266.28	266.28	0.24%	1,082,774
Jul 13, 2026	270.62	274.69	263.50	265.63	265.63	-1.92%	1,605,817
Jul 10, 2026	267.78	273.15	267.31	270.83	270.83	1.14%	1,026,060
Jul 9, 2026	259.60	268.51	253.66	267.78	267.78	2.87%	2,322,514
Jul 8, 2026	266.05	267.00	254.68	260.31	260.31	-3.54%	1,502,184
Jul 7, 2026	271.54	275.81	268.67	269.87	269.87	1.17%	1,239,378
Jul 6, 2026	268.69	270.53	263.90	266.76	266.76	-0.72%	1,362,069
Jul 2, 2026	265.57	269.39	263.25	268.69	268.69	1.57%	1,247,189
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