Expedia Group, Inc. (EXPE)
NASDAQ: EXPE · Real-Time Price · USD
263.43
+5.05 (1.95%)
At close: Dec 5, 2025, 4:00 PM EST
263.39
-0.04 (-0.02%)
After-hours: Dec 5, 2025, 7:34 PM EST
Expedia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 260.02 | 266.06 | 258.51 | 263.43 | 263.43 | 1.95% | 1,500,199 |
| Dec 4, 2025 | 260.67 | 263.63 | 257.63 | 258.38 | 258.38 | -1.54% | 1,569,936 |
| Dec 3, 2025 | 263.93 | 266.00 | 260.57 | 262.42 | 262.42 | -0.49% | 1,213,097 |
| Dec 2, 2025 | 260.00 | 264.40 | 255.80 | 263.70 | 263.70 | 1.83% | 2,300,836 |
| Dec 1, 2025 | 254.50 | 259.38 | 253.34 | 258.95 | 258.95 | 1.27% | 1,345,320 |
| Nov 28, 2025 | 257.73 | 258.51 | 254.73 | 255.69 | 255.69 | -0.75% | 738,545 |
| Nov 26, 2025 | 257.53 | 259.87 | 256.60 | 257.62 | 257.62 | -0.20% | 1,245,336 |
| Nov 25, 2025 | 251.67 | 258.83 | 250.52 | 258.14 | 258.14 | 3.61% | 3,103,342 |
| Nov 24, 2025 | 247.90 | 252.30 | 247.49 | 249.14 | 249.14 | 0.67% | 2,875,945 |
| Nov 21, 2025 | 238.76 | 248.95 | 237.69 | 247.49 | 247.49 | 5.42% | 4,870,513 |
| Nov 20, 2025 | 242.51 | 243.67 | 234.34 | 234.77 | 234.77 | -2.16% | 1,893,970 |
| Nov 19, 2025 | 240.77 | 244.13 | 238.02 | 239.96 | 239.96 | -0.02% | 2,068,330 |
| Nov 18, 2025 | 242.02 | 247.80 | 239.78 | 240.00 | 239.60 | -1.70% | 3,029,410 |
| Nov 17, 2025 | 263.79 | 266.20 | 241.50 | 244.16 | 243.75 | -7.75% | 5,045,358 |
| Nov 14, 2025 | 266.75 | 267.90 | 260.36 | 264.66 | 264.22 | -1.01% | 2,112,468 |
| Nov 13, 2025 | 272.80 | 279.61 | 266.20 | 267.35 | 266.90 | -2.30% | 2,659,496 |
| Nov 12, 2025 | 268.20 | 277.23 | 267.08 | 273.65 | 273.19 | 3.14% | 2,684,290 |
| Nov 11, 2025 | 268.00 | 269.39 | 264.15 | 265.32 | 264.88 | -1.01% | 2,398,708 |
| Nov 10, 2025 | 262.30 | 270.22 | 260.58 | 268.04 | 267.59 | 3.79% | 3,311,551 |
| Nov 7, 2025 | 247.00 | 264.20 | 245.77 | 258.25 | 257.82 | 17.55% | 7,653,631 |
| Nov 6, 2025 | 215.18 | 222.52 | 213.15 | 219.70 | 219.33 | 2.75% | 4,325,099 |
| Nov 5, 2025 | 210.48 | 215.56 | 208.44 | 213.81 | 213.45 | 0.79% | 1,678,300 |
| Nov 4, 2025 | 213.69 | 216.88 | 210.39 | 212.13 | 211.78 | -1.61% | 1,528,490 |
| Nov 3, 2025 | 218.86 | 219.62 | 210.01 | 215.61 | 215.25 | -2.00% | 1,895,480 |
| Oct 31, 2025 | 220.29 | 222.67 | 217.31 | 220.00 | 219.63 | -0.21% | 1,314,766 |
| Oct 30, 2025 | 219.25 | 224.53 | 218.04 | 220.47 | 220.10 | 0.32% | 1,249,070 |
| Oct 29, 2025 | 229.04 | 229.27 | 216.27 | 219.76 | 219.39 | -2.46% | 1,932,341 |
| Oct 28, 2025 | 221.07 | 226.38 | 219.30 | 225.30 | 224.92 | 1.26% | 1,526,497 |
| Oct 27, 2025 | 219.18 | 223.81 | 218.95 | 222.50 | 222.13 | 1.67% | 1,382,046 |
| Oct 24, 2025 | 217.13 | 220.00 | 215.09 | 218.85 | 218.49 | 1.48% | 1,228,056 |
| Oct 23, 2025 | 225.24 | 228.95 | 213.55 | 215.65 | 215.29 | -4.74% | 2,677,853 |
| Oct 22, 2025 | 225.40 | 227.87 | 224.12 | 226.39 | 226.01 | 0.11% | 1,310,127 |
| Oct 21, 2025 | 217.94 | 227.32 | 217.94 | 226.14 | 225.76 | 3.62% | 1,612,202 |
| Oct 20, 2025 | 215.40 | 219.76 | 215.40 | 218.25 | 217.89 | 1.63% | 989,241 |
| Oct 17, 2025 | 213.76 | 216.59 | 212.61 | 214.76 | 214.40 | 0.56% | 1,617,545 |
| Oct 16, 2025 | 218.27 | 219.58 | 210.70 | 213.57 | 213.21 | -2.22% | 1,846,457 |
| Oct 15, 2025 | 224.75 | 225.29 | 215.19 | 218.43 | 218.07 | -2.10% | 2,547,307 |
| Oct 14, 2025 | 212.12 | 224.56 | 212.12 | 223.12 | 222.75 | 3.47% | 1,453,949 |
| Oct 13, 2025 | 212.55 | 216.87 | 211.21 | 215.64 | 215.28 | 2.52% | 1,497,476 |
| Oct 10, 2025 | 215.50 | 218.02 | 209.80 | 210.33 | 209.98 | -2.99% | 1,305,003 |
| Oct 9, 2025 | 214.71 | 216.99 | 213.25 | 216.81 | 216.45 | 2.07% | 1,206,739 |
| Oct 8, 2025 | 217.74 | 217.74 | 212.37 | 212.41 | 212.06 | -1.73% | 1,170,405 |
| Oct 7, 2025 | 223.25 | 223.46 | 211.39 | 216.16 | 215.80 | -3.43% | 1,810,455 |
| Oct 6, 2025 | 220.31 | 240.98 | 216.84 | 223.83 | 223.46 | 2.10% | 3,741,998 |
| Oct 3, 2025 | 218.68 | 223.28 | 216.05 | 219.23 | 218.86 | 0.71% | 1,801,197 |
| Oct 2, 2025 | 218.40 | 218.40 | 211.51 | 217.69 | 217.33 | -0.12% | 2,065,659 |
| Oct 1, 2025 | 214.03 | 218.71 | 212.55 | 217.95 | 217.59 | 1.96% | 1,954,227 |
| Sep 30, 2025 | 220.55 | 221.69 | 210.27 | 213.75 | 213.39 | -3.07% | 2,587,612 |
| Sep 29, 2025 | 224.50 | 224.97 | 220.16 | 220.51 | 220.14 | -1.06% | 1,605,349 |
| Sep 26, 2025 | 216.07 | 223.94 | 215.96 | 222.87 | 222.50 | 3.57% | 1,153,956 |
| Sep 25, 2025 | 214.63 | 217.46 | 212.54 | 215.19 | 214.83 | -1.21% | 1,585,385 |
| Sep 24, 2025 | 222.31 | 223.27 | 217.63 | 217.83 | 217.47 | -1.53% | 1,327,127 |
| Sep 23, 2025 | 222.76 | 225.43 | 219.40 | 221.22 | 220.85 | -1.02% | 1,482,339 |
| Sep 22, 2025 | 222.71 | 224.21 | 219.02 | 223.51 | 223.14 | 0.49% | 1,842,676 |
| Sep 19, 2025 | 223.45 | 225.10 | 219.94 | 222.43 | 222.06 | 0.23% | 3,559,973 |
| Sep 18, 2025 | 226.04 | 226.99 | 221.24 | 221.92 | 221.55 | -1.45% | 1,682,506 |
| Sep 17, 2025 | 224.98 | 228.18 | 222.97 | 225.18 | 224.80 | 0.09% | 1,186,799 |
| Sep 16, 2025 | 227.96 | 228.71 | 222.76 | 224.98 | 224.61 | -1.43% | 1,506,136 |
| Sep 15, 2025 | 222.35 | 229.00 | 221.25 | 228.24 | 227.86 | 2.72% | 2,734,172 |
| Sep 12, 2025 | 221.36 | 223.22 | 219.55 | 222.19 | 221.82 | 0.37% | 970,090 |
| Sep 11, 2025 | 216.23 | 222.10 | 215.98 | 221.36 | 220.99 | 2.72% | 1,049,880 |
| Sep 10, 2025 | 217.19 | 218.52 | 212.30 | 215.49 | 215.13 | -1.02% | 1,076,074 |
| Sep 9, 2025 | 217.11 | 218.00 | 215.87 | 217.70 | 217.34 | 0.23% | 1,168,471 |
| Sep 8, 2025 | 214.87 | 217.78 | 214.04 | 217.20 | 216.84 | 1.05% | 1,358,876 |
| Sep 5, 2025 | 215.92 | 219.10 | 211.53 | 214.95 | 214.59 | -0.73% | 1,353,227 |
| Sep 4, 2025 | 213.46 | 217.00 | 212.49 | 216.52 | 216.16 | 1.87% | 1,103,669 |
| Sep 3, 2025 | 212.40 | 214.80 | 210.03 | 212.54 | 212.18 | 0.20% | 1,191,273 |
| Sep 2, 2025 | 209.83 | 212.72 | 209.01 | 212.12 | 211.77 | -1.25% | 1,120,765 |
| Aug 29, 2025 | 215.00 | 216.21 | 213.50 | 214.80 | 214.44 | 0.04% | 1,255,644 |
| Aug 28, 2025 | 212.92 | 215.27 | 210.28 | 214.71 | 214.35 | 1.18% | 1,419,961 |
| Aug 27, 2025 | 213.63 | 214.87 | 211.22 | 212.21 | 211.46 | -0.66% | 1,389,863 |
| Aug 26, 2025 | 213.00 | 214.46 | 211.88 | 213.63 | 212.87 | 0.13% | 1,651,399 |
| Aug 25, 2025 | 214.84 | 216.00 | 211.75 | 213.35 | 212.59 | -0.68% | 1,581,408 |
| Aug 22, 2025 | 206.06 | 216.60 | 204.79 | 214.81 | 214.05 | 4.61% | 2,218,529 |
| Aug 21, 2025 | 205.31 | 206.19 | 204.17 | 205.35 | 204.62 | -0.16% | 1,134,295 |
| Aug 20, 2025 | 206.98 | 207.50 | 204.03 | 205.68 | 204.95 | -1.13% | 1,350,789 |
| Aug 19, 2025 | 205.95 | 209.55 | 204.64 | 208.04 | 207.30 | 0.66% | 1,726,936 |
| Aug 18, 2025 | 206.98 | 207.95 | 205.48 | 206.67 | 205.94 | -0.37% | 1,470,392 |
| Aug 15, 2025 | 208.66 | 210.49 | 207.00 | 207.44 | 206.70 | 0.12% | 1,603,233 |
| Aug 14, 2025 | 208.99 | 210.83 | 206.82 | 207.20 | 206.46 | -1.18% | 2,379,571 |
| Aug 13, 2025 | 204.00 | 210.28 | 202.52 | 209.68 | 208.94 | 3.19% | 2,411,927 |
| Aug 12, 2025 | 193.31 | 203.44 | 192.83 | 203.19 | 202.47 | 5.48% | 2,431,519 |
| Aug 11, 2025 | 193.43 | 198.16 | 192.32 | 192.63 | 191.95 | -1.35% | 2,348,945 |
| Aug 8, 2025 | 211.60 | 213.00 | 191.15 | 195.26 | 194.57 | 4.08% | 6,980,139 |
| Aug 7, 2025 | 184.50 | 188.17 | 181.58 | 187.61 | 186.94 | 1.33% | 4,382,864 |
| Aug 6, 2025 | 182.76 | 185.62 | 182.15 | 185.14 | 184.48 | 1.81% | 1,797,487 |
| Aug 5, 2025 | 185.80 | 186.41 | 180.43 | 181.84 | 181.19 | -1.70% | 1,582,077 |
| Aug 4, 2025 | 179.73 | 185.64 | 179.61 | 184.99 | 184.33 | 3.89% | 1,496,589 |
| Aug 1, 2025 | 177.27 | 178.25 | 174.05 | 178.06 | 177.43 | -1.20% | 1,674,169 |
| Jul 31, 2025 | 180.34 | 183.34 | 179.46 | 180.22 | 179.58 | 0.24% | 1,308,307 |
| Jul 30, 2025 | 179.88 | 182.04 | 177.24 | 179.79 | 179.15 | -1.65% | 1,993,413 |
| Jul 29, 2025 | 187.35 | 188.48 | 182.59 | 182.81 | 182.16 | -2.32% | 1,262,400 |
| Jul 28, 2025 | 187.53 | 188.85 | 186.12 | 187.16 | 186.50 | -0.10% | 1,302,203 |
| Jul 25, 2025 | 192.09 | 192.58 | 186.89 | 187.34 | 186.68 | -1.65% | 1,419,387 |
| Jul 24, 2025 | 192.37 | 193.79 | 189.83 | 190.48 | 189.80 | -0.89% | 1,944,521 |
| Jul 23, 2025 | 190.15 | 192.31 | 189.16 | 192.19 | 191.51 | 1.45% | 1,260,692 |
| Jul 22, 2025 | 185.41 | 190.89 | 185.14 | 189.44 | 188.77 | 2.14% | 1,398,408 |
| Jul 21, 2025 | 185.18 | 186.62 | 184.00 | 185.47 | 184.81 | 0.29% | 1,196,225 |
| Jul 18, 2025 | 183.51 | 185.06 | 182.00 | 184.93 | 184.27 | 1.57% | 1,155,218 |
| Jul 17, 2025 | 178.28 | 183.03 | 177.62 | 182.08 | 181.43 | 2.12% | 1,324,023 |