Expedia Group, Inc. (EXPE)
NASDAQ: EXPE · Real-Time Price · USD
237.35
-12.27 (-4.92%)
Mar 9, 2026, 1:59 PM EDT - Market open
Expedia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 243.36 | 243.50 | 229.83 | 237.48 | - | -4.86% | 1,290,790 |
| Mar 6, 2026 | 243.11 | 251.92 | 238.18 | 249.62 | 249.62 | -0.76% | 3,615,797 |
| Mar 5, 2026 | 235.00 | 252.23 | 235.00 | 251.54 | 251.54 | 13.44% | 8,022,028 |
| Mar 4, 2026 | 218.32 | 224.88 | 217.01 | 221.73 | 221.25 | 3.06% | 2,441,874 |
| 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 |
| Feb 9, 2026 | 235.25 | 241.48 | 234.57 | 236.45 | 235.94 | -0.17% | 2,957,302 |
| Feb 6, 2026 | 232.55 | 239.37 | 231.81 | 236.85 | 236.34 | 2.40% | 3,285,458 |
| Feb 5, 2026 | 235.68 | 240.68 | 229.91 | 231.30 | 230.80 | -2.19% | 2,490,869 |
| Feb 4, 2026 | 233.01 | 237.61 | 221.93 | 236.48 | 235.97 | 0.86% | 4,455,828 |
| Feb 3, 2026 | 275.53 | 280.51 | 230.78 | 234.46 | 233.95 | -15.26% | 6,845,333 |
| Feb 2, 2026 | 269.47 | 279.22 | 269.03 | 276.67 | 276.07 | 4.47% | 2,202,239 |
| Jan 30, 2026 | 272.77 | 272.98 | 262.36 | 264.84 | 264.27 | -2.91% | 1,855,105 |
| Jan 29, 2026 | 267.94 | 276.54 | 267.49 | 272.77 | 272.18 | 2.64% | 2,166,060 |
| Jan 28, 2026 | 266.74 | 272.21 | 265.54 | 265.76 | 265.18 | -0.37% | 1,500,573 |
| Jan 27, 2026 | 268.61 | 271.60 | 265.65 | 266.74 | 266.16 | -1.02% | 2,138,089 |
| Jan 26, 2026 | 272.60 | 274.16 | 268.70 | 269.49 | 268.91 | -0.61% | 1,873,382 |
| Jan 23, 2026 | 276.46 | 279.61 | 269.48 | 271.14 | 270.55 | -3.05% | 1,577,704 |
| Jan 22, 2026 | 273.99 | 283.70 | 273.92 | 279.66 | 279.05 | 2.98% | 1,867,590 |
| Jan 21, 2026 | 270.82 | 274.55 | 265.01 | 271.56 | 270.97 | -0.22% | 2,396,044 |
| Jan 20, 2026 | 276.74 | 279.13 | 271.40 | 272.15 | 271.56 | -4.55% | 2,341,571 |
| Jan 16, 2026 | 294.03 | 295.32 | 284.22 | 285.11 | 284.49 | -3.12% | 1,631,282 |
| Jan 15, 2026 | 291.70 | 297.24 | 291.70 | 294.28 | 293.64 | 1.21% | 1,321,200 |
| Jan 14, 2026 | 299.06 | 299.52 | 281.45 | 290.76 | 290.13 | -3.07% | 1,824,703 |
| Jan 13, 2026 | 291.53 | 300.31 | 291.00 | 299.97 | 299.32 | 2.90% | 1,314,992 |
| Jan 12, 2026 | 293.28 | 294.14 | 288.63 | 291.53 | 290.90 | -1.62% | 1,239,347 |
| Jan 9, 2026 | 303.30 | 303.80 | 294.51 | 296.33 | 295.69 | -1.65% | 1,144,336 |
| Jan 8, 2026 | 297.22 | 302.35 | 295.00 | 301.31 | 300.66 | 1.39% | 1,651,851 |
| Jan 7, 2026 | 297.90 | 300.46 | 295.69 | 297.18 | 296.54 | -0.68% | 1,364,298 |
| Jan 6, 2026 | 286.94 | 300.00 | 286.94 | 299.21 | 298.56 | 4.08% | 1,818,249 |
| Jan 5, 2026 | 282.94 | 289.51 | 277.25 | 287.47 | 286.85 | 1.60% | 1,127,826 |
| Jan 2, 2026 | 283.02 | 284.16 | 278.33 | 282.94 | 282.33 | -0.13% | 1,927,598 |
| Dec 31, 2025 | 284.55 | 286.46 | 282.43 | 283.31 | 282.70 | -0.59% | 946,811 |
| Dec 30, 2025 | 286.64 | 288.13 | 284.81 | 285.00 | 284.38 | -0.63% | 767,738 |
| Dec 29, 2025 | 286.46 | 288.00 | 285.33 | 286.82 | 286.20 | -0.26% | 971,986 |
| Dec 26, 2025 | 287.00 | 289.32 | 286.48 | 287.56 | 286.94 | 0.35% | 534,040 |
| Dec 24, 2025 | 287.35 | 288.79 | 286.15 | 286.57 | 285.95 | -0.58% | 324,579 |
| Dec 23, 2025 | 288.41 | 291.36 | 287.46 | 288.23 | 287.61 | -0.37% | 1,184,986 |
| Dec 22, 2025 | 291.58 | 291.58 | 286.19 | 289.29 | 288.66 | 0.01% | 1,154,390 |
| Dec 19, 2025 | 286.63 | 292.42 | 286.01 | 289.25 | 288.62 | 1.28% | 3,050,543 |
| Dec 18, 2025 | 287.43 | 289.89 | 284.71 | 285.59 | 284.97 | 0.98% | 2,012,018 |
| Dec 17, 2025 | 282.97 | 287.33 | 280.23 | 282.82 | 282.21 | -0.77% | 1,759,450 |
| Dec 16, 2025 | 283.46 | 289.99 | 281.88 | 285.02 | 284.40 | 0.55% | 2,476,001 |
| Dec 15, 2025 | 277.02 | 287.48 | 276.07 | 283.45 | 282.84 | 3.37% | 2,158,094 |
| Dec 12, 2025 | 281.49 | 282.53 | 273.77 | 274.21 | 273.62 | -2.47% | 1,490,290 |
| Dec 11, 2025 | 273.56 | 282.96 | 273.19 | 281.15 | 280.54 | 2.58% | 2,309,307 |
| Dec 10, 2025 | 263.25 | 275.40 | 262.38 | 274.07 | 273.48 | 4.90% | 2,539,811 |
| Dec 9, 2025 | 264.41 | 265.41 | 261.03 | 261.27 | 260.70 | -1.19% | 1,272,288 |
| Dec 8, 2025 | 263.63 | 265.84 | 260.26 | 264.41 | 263.84 | 0.37% | 1,824,537 |
| Dec 5, 2025 | 260.02 | 266.06 | 258.51 | 263.43 | 262.86 | 1.95% | 1,754,274 |
| Dec 4, 2025 | 260.67 | 263.63 | 257.63 | 258.38 | 257.82 | -1.54% | 1,817,000 |
| Dec 3, 2025 | 263.93 | 266.00 | 260.57 | 262.42 | 261.85 | -0.49% | 1,255,887 |
| Dec 2, 2025 | 260.00 | 264.40 | 255.80 | 263.70 | 263.13 | 1.83% | 2,654,172 |
| Dec 1, 2025 | 254.50 | 259.38 | 253.34 | 258.95 | 258.39 | 1.27% | 1,402,388 |
| Nov 28, 2025 | 257.73 | 258.51 | 254.73 | 255.69 | 255.14 | -0.75% | 774,063 |
| Nov 26, 2025 | 257.53 | 259.87 | 256.60 | 257.62 | 257.06 | -0.20% | 1,246,671 |
| Nov 25, 2025 | 251.67 | 258.83 | 250.52 | 258.14 | 257.58 | 3.61% | 3,152,581 |
| Nov 24, 2025 | 247.90 | 252.30 | 247.49 | 249.14 | 248.60 | 0.67% | 2,912,033 |
| Nov 21, 2025 | 238.76 | 248.95 | 237.69 | 247.49 | 246.95 | 5.42% | 4,870,513 |
| Nov 20, 2025 | 242.51 | 243.67 | 234.34 | 234.77 | 234.26 | -2.16% | 1,893,970 |
| Nov 19, 2025 | 240.77 | 244.13 | 238.02 | 239.96 | 239.44 | -0.02% | 2,068,330 |
| Nov 18, 2025 | 242.02 | 247.80 | 239.78 | 240.00 | 239.08 | -1.70% | 3,029,410 |
| Nov 17, 2025 | 263.79 | 266.20 | 241.50 | 244.16 | 243.23 | -7.75% | 5,045,358 |
| Nov 14, 2025 | 266.75 | 267.90 | 260.36 | 264.66 | 263.65 | -1.01% | 2,112,468 |
| Nov 13, 2025 | 272.80 | 279.61 | 266.20 | 267.35 | 266.33 | -2.30% | 2,659,496 |
| Nov 12, 2025 | 268.20 | 277.23 | 267.08 | 273.65 | 272.60 | 3.14% | 2,684,290 |
| Nov 11, 2025 | 268.00 | 269.39 | 264.15 | 265.32 | 264.30 | -1.01% | 2,398,708 |
| Nov 10, 2025 | 262.30 | 270.22 | 260.58 | 268.04 | 267.01 | 3.79% | 3,311,551 |
| Nov 7, 2025 | 247.00 | 264.20 | 245.77 | 258.25 | 257.26 | 17.55% | 7,653,631 |
| Nov 6, 2025 | 215.18 | 222.52 | 213.15 | 219.70 | 218.86 | 2.75% | 4,325,099 |
| Nov 5, 2025 | 210.48 | 215.56 | 208.44 | 213.81 | 212.99 | 0.79% | 1,678,300 |
| Nov 4, 2025 | 213.69 | 216.88 | 210.39 | 212.13 | 211.32 | -1.61% | 1,528,490 |
| Nov 3, 2025 | 218.86 | 219.62 | 210.01 | 215.61 | 214.78 | -2.00% | 1,895,480 |
| Oct 31, 2025 | 220.29 | 222.67 | 217.31 | 220.00 | 219.16 | -0.21% | 1,314,766 |
| Oct 30, 2025 | 219.25 | 224.53 | 218.04 | 220.47 | 219.63 | 0.32% | 1,249,070 |
| Oct 29, 2025 | 229.04 | 229.27 | 216.27 | 219.76 | 218.92 | -2.46% | 1,932,341 |
| Oct 28, 2025 | 221.07 | 226.38 | 219.30 | 225.30 | 224.44 | 1.26% | 1,526,497 |
| Oct 27, 2025 | 219.18 | 223.81 | 218.95 | 222.50 | 221.65 | 1.67% | 1,382,046 |
| Oct 24, 2025 | 217.13 | 220.00 | 215.09 | 218.85 | 218.01 | 1.48% | 1,228,056 |
| Oct 23, 2025 | 225.24 | 228.95 | 213.55 | 215.65 | 214.82 | -4.74% | 2,677,853 |
| Oct 22, 2025 | 225.40 | 227.87 | 224.12 | 226.39 | 225.52 | 0.11% | 1,310,127 |
| Oct 21, 2025 | 217.94 | 227.32 | 217.94 | 226.14 | 225.27 | 3.62% | 1,612,202 |
| Oct 20, 2025 | 215.40 | 219.76 | 215.40 | 218.25 | 217.41 | 1.63% | 989,241 |
| Oct 17, 2025 | 213.76 | 216.59 | 212.61 | 214.76 | 213.94 | 0.56% | 1,617,545 |
| Oct 16, 2025 | 218.27 | 219.58 | 210.70 | 213.57 | 212.75 | -2.22% | 1,846,457 |
| Oct 15, 2025 | 224.75 | 225.29 | 215.19 | 218.43 | 217.59 | -2.10% | 2,547,307 |
| Oct 14, 2025 | 212.12 | 224.56 | 212.12 | 223.12 | 222.27 | 3.47% | 1,453,949 |