Expedia Group, Inc. (EXPE)
NASDAQ: EXPE · Real-Time Price · USD
279.35
-9.66 (-3.34%)
Oct 26, 2026, 1:46 PM EDT - Market open
Expedia Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 289.01 | 291.29 | 278.42 | 279.35 | 279.35 | -3.34% | 453,270 |
| Oct 23, 2026 | 294.01 | 295.73 | 286.11 | 289.01 | 289.01 | -3.18% | 1,089,931 |
| Oct 22, 2026 | 281.79 | 300.00 | 281.32 | 298.49 | 298.49 | 4.50% | 1,346,286 |
| Oct 21, 2026 | 300.40 | 301.59 | 283.02 | 285.64 | 285.64 | -5.03% | 1,508,506 |
| Oct 20, 2026 | 295.89 | 301.81 | 292.90 | 300.76 | 300.76 | 3.10% | 1,385,780 |
| Oct 19, 2026 | 286.75 | 293.93 | 283.74 | 291.72 | 291.72 | 0.96% | 1,193,576 |
| Oct 16, 2026 | 294.68 | 298.63 | 284.51 | 288.95 | 288.95 | -1.00% | 2,271,827 |
| Oct 15, 2026 | 282.35 | 294.60 | 280.85 | 291.87 | 291.87 | 6.25% | 2,358,838 |
| Oct 14, 2026 | 272.31 | 276.13 | 270.00 | 274.69 | 274.69 | 0.46% | 1,375,606 |
| Oct 13, 2026 | 270.57 | 278.62 | 269.18 | 273.44 | 273.44 | 1.85% | 1,338,246 |
| Oct 12, 2026 | 272.47 | 276.59 | 267.28 | 268.47 | 268.47 | -2.10% | 1,244,490 |
| Oct 9, 2026 | 272.09 | 274.98 | 268.78 | 274.22 | 274.22 | 1.51% | 1,234,024 |
| Oct 8, 2026 | 259.04 | 272.78 | 258.54 | 270.13 | 270.13 | 4.35% | 1,941,961 |
| Oct 7, 2026 | 254.00 | 260.95 | 254.00 | 258.86 | 258.86 | -0.47% | 1,305,478 |
| Oct 6, 2026 | 261.60 | 266.88 | 253.16 | 260.07 | 260.07 | -0.04% | 1,662,628 |
| Oct 5, 2026 | 265.59 | 268.00 | 257.51 | 260.17 | 260.17 | -1.82% | 1,292,161 |
| Oct 2, 2026 | 265.44 | 269.05 | 261.27 | 265.00 | 265.00 | 0.89% | 1,428,078 |
| Oct 1, 2026 | 264.65 | 268.62 | 260.50 | 262.67 | 262.67 | -0.26% | 1,442,293 |
| Sep 30, 2026 | 264.50 | 268.78 | 262.61 | 263.36 | 263.36 | -1.12% | 2,410,795 |
| Sep 29, 2026 | 264.02 | 267.01 | 255.07 | 266.33 | 266.33 | 0.79% | 2,722,915 |
| Sep 28, 2026 | 260.01 | 266.65 | 257.22 | 264.23 | 264.23 | 0.02% | 1,810,556 |
| Sep 25, 2026 | 262.15 | 269.26 | 261.05 | 264.17 | 264.17 | 0.92% | 2,063,696 |
| Sep 24, 2026 | 260.55 | 268.14 | 256.50 | 261.75 | 261.75 | 1.05% | 2,276,291 |
| Sep 23, 2026 | 278.00 | 278.00 | 257.69 | 259.04 | 259.04 | -7.72% | 5,104,310 |
| Sep 22, 2026 | 285.25 | 287.12 | 263.18 | 280.70 | 280.70 | -0.11% | 6,271,126 |
| Sep 21, 2026 | 279.29 | 283.65 | 278.43 | 281.02 | 281.02 | 0.60% | 1,705,269 |
| Sep 18, 2026 | 284.44 | 287.49 | 276.68 | 279.35 | 279.35 | -1.83% | 3,348,878 |
| Sep 17, 2026 | 289.86 | 292.39 | 280.85 | 284.55 | 284.55 | -0.84% | 1,661,485 |
| Sep 16, 2026 | 290.28 | 291.77 | 286.37 | 286.97 | 286.97 | -2.08% | 1,956,075 |
| Sep 15, 2026 | 284.76 | 294.84 | 284.73 | 293.08 | 293.08 | 1.81% | 2,061,975 |
| Sep 14, 2026 | 284.60 | 292.92 | 281.81 | 287.86 | 287.86 | 2.50% | 1,728,292 |
| Sep 11, 2026 | 280.50 | 282.65 | 275.27 | 280.83 | 280.83 | 1.43% | 1,365,845 |
| Sep 10, 2026 | 269.60 | 283.72 | 267.82 | 276.88 | 276.88 | 1.57% | 1,802,020 |
| Sep 9, 2026 | 266.40 | 274.37 | 261.43 | 272.60 | 272.60 | -0.71% | 2,693,297 |
| Sep 8, 2026 | 296.50 | 296.50 | 271.66 | 274.55 | 274.55 | -7.88% | 3,442,188 |
| Sep 4, 2026 | 302.21 | 303.00 | 295.71 | 298.04 | 298.04 | -1.68% | 1,845,844 |
| Sep 3, 2026 | 310.22 | 314.13 | 301.88 | 303.14 | 303.14 | -1.60% | 1,608,602 |
| Sep 2, 2026 | 306.67 | 314.75 | 305.05 | 308.06 | 308.06 | 1.26% | 1,523,736 |
| Sep 1, 2026 | 313.25 | 315.35 | 302.79 | 304.23 | 304.23 | -4.06% | 2,346,571 |
| Aug 31, 2026 | 325.24 | 327.46 | 316.82 | 317.12 | 317.12 | -3.74% | 1,344,230 |
| Aug 28, 2026 | 319.39 | 329.72 | 316.26 | 329.44 | 329.44 | 3.30% | 969,429 |
| Aug 27, 2026 | 333.37 | 333.37 | 315.39 | 318.92 | 318.92 | -4.22% | 1,682,825 |
| Aug 26, 2026 | 339.00 | 342.00 | 333.22 | 333.44 | 332.96 | -1.34% | 1,186,857 |
| Aug 25, 2026 | 337.00 | 340.49 | 333.17 | 337.97 | 337.48 | -0.34% | 976,076 |
| Aug 24, 2026 | 323.55 | 341.09 | 323.55 | 339.13 | 338.64 | 5.44% | 1,564,122 |
| Aug 21, 2026 | 328.45 | 328.99 | 320.67 | 321.63 | 321.17 | -0.78% | 1,361,802 |
| Aug 20, 2026 | 326.68 | 328.62 | 322.76 | 324.17 | 323.70 | -0.64% | 934,265 |
| Aug 19, 2026 | 324.13 | 334.86 | 323.23 | 326.27 | 325.80 | 1.51% | 1,213,092 |
| Aug 18, 2026 | 316.77 | 327.89 | 316.74 | 321.42 | 320.96 | 0.92% | 1,014,257 |
| Aug 17, 2026 | 330.50 | 335.00 | 317.35 | 318.50 | 318.04 | -4.27% | 2,251,814 |