Expedia Group, Inc. (EXPE)
NASDAQ: EXPE · Real-Time Price · USD
264.60
-9.20 (-3.36%)
Apr 22, 2026, 4:00 PM EDT - Market closed
Expedia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 274.83 | 275.77 | 262.14 | 264.60 | 264.60 | -3.36% | 1,498,239 |
| Apr 21, 2026 | 273.81 | 279.76 | 271.12 | 273.80 | 273.80 | 0.20% | 1,505,701 |
| Apr 20, 2026 | 264.99 | 273.54 | 263.28 | 273.24 | 273.24 | 2.78% | 1,485,886 |
| Apr 17, 2026 | 262.21 | 269.65 | 260.65 | 265.84 | 265.84 | 4.48% | 1,875,366 |
| Apr 16, 2026 | 259.61 | 261.31 | 252.66 | 254.43 | 254.43 | -1.17% | 1,062,605 |
| Apr 15, 2026 | 249.29 | 259.50 | 248.70 | 257.44 | 257.44 | 3.57% | 1,424,231 |
| Apr 14, 2026 | 244.62 | 252.12 | 243.37 | 248.57 | 248.57 | 3.48% | 2,076,580 |
| Apr 13, 2026 | 226.97 | 240.37 | 224.73 | 240.21 | 240.21 | 5.31% | 2,101,083 |
| Apr 10, 2026 | 231.58 | 233.67 | 224.91 | 228.09 | 228.09 | -0.94% | 1,383,960 |
| Apr 9, 2026 | 234.97 | 235.73 | 225.63 | 230.26 | 230.26 | -2.80% | 1,548,984 |
| Apr 8, 2026 | 240.00 | 249.74 | 236.40 | 236.90 | 236.90 | 5.62% | 1,988,254 |
| Apr 7, 2026 | 226.62 | 229.90 | 223.32 | 224.30 | 224.30 | -2.07% | 1,967,097 |
| Apr 6, 2026 | 225.54 | 229.28 | 223.52 | 229.04 | 229.04 | 1.66% | 1,365,023 |
| Apr 2, 2026 | 220.77 | 230.53 | 218.65 | 225.30 | 225.30 | -1.04% | 1,642,481 |
| Apr 1, 2026 | 232.66 | 234.64 | 220.67 | 227.67 | 227.67 | -1.39% | 1,622,529 |
| Mar 31, 2026 | 228.95 | 234.06 | 223.90 | 230.89 | 230.89 | 1.93% | 1,939,044 |
| 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 |
| Mar 3, 2026 | 205.96 | 217.74 | 205.45 | 215.14 | 214.67 | 0.89% | 2,090,485 |
| Mar 2, 2026 | 208.31 | 215.84 | 203.18 | 213.24 | 212.78 | -1.14% | 3,179,626 |
| Feb 27, 2026 | 209.91 | 217.62 | 207.65 | 215.69 | 215.22 | -1.03% | 3,820,980 |
| Feb 26, 2026 | 204.94 | 218.36 | 204.90 | 217.93 | 217.46 | 6.96% | 4,058,343 |
| Feb 25, 2026 | 202.16 | 204.66 | 197.83 | 203.74 | 203.30 | 2.84% | 2,988,015 |
| Feb 24, 2026 | 190.18 | 199.49 | 189.84 | 198.12 | 197.69 | 5.10% | 3,597,667 |
| Feb 23, 2026 | 199.95 | 200.37 | 185.34 | 188.51 | 188.10 | -7.36% | 4,790,778 |
| Feb 20, 2026 | 199.86 | 206.53 | 196.51 | 203.48 | 203.04 | 1.86% | 3,601,459 |
| Feb 19, 2026 | 201.71 | 201.71 | 192.92 | 199.76 | 199.33 | -1.98% | 5,044,950 |
| Feb 18, 2026 | 199.01 | 207.22 | 197.99 | 203.79 | 203.35 | 1.68% | 4,171,799 |
| Feb 17, 2026 | 212.01 | 212.17 | 198.33 | 200.42 | 199.99 | -5.76% | 5,687,589 |
| Feb 13, 2026 | 212.00 | 218.92 | 203.93 | 212.67 | 212.21 | -6.41% | 6,148,995 |
| Feb 12, 2026 | 239.39 | 248.15 | 219.64 | 227.24 | 226.75 | -2.72% | 6,143,503 |
| Feb 11, 2026 | 241.56 | 245.84 | 233.16 | 233.60 | 233.09 | -3.29% | 3,380,748 |
| Feb 10, 2026 | 235.90 | 248.69 | 234.11 | 241.54 | 241.02 | 2.15% | 3,326,367 |