Expedia Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	237.98	245.59	237.98	245.07	245.07	2.96%	1,678,866
Jun 22, 2026	239.68	242.45	232.52	238.02	238.02	-1.20%	1,555,202
Jun 18, 2026	242.05	243.76	238.85	240.90	240.90	0.60%	2,999,720
Jun 17, 2026	241.88	244.36	238.81	239.47	239.47	-1.68%	1,133,293
Jun 16, 2026	237.09	246.50	237.09	243.56	243.56	2.78%	1,778,858
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
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