Skip to main content
Expedia Group, Inc. (EXPE)
NASDAQ: EXPE · Real-Time Price · USD
242.17
-3.05 (-1.24%)
At close: Apr 28, 2026, 4:00 PM EDT
236.94
-5.23 (-2.16%)
After-hours: Apr 28, 2026, 7:59 PM EDT

Expedia Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026244.70247.20238.00242.17242.17-1.24%1,555,901
Apr 27, 2026247.84252.54244.86245.22245.22-2.47%1,184,207
Apr 24, 2026248.50253.43247.39251.44251.440.43%841,070
Apr 23, 2026256.50257.50246.27250.37250.37-5.38%1,691,892
Apr 22, 2026274.83275.77262.14264.60264.60-3.36%1,498,239
Apr 21, 2026273.81279.76271.12273.80273.800.20%1,505,701
Apr 20, 2026264.99273.54263.28273.24273.242.78%1,485,886
Apr 17, 2026262.21269.65260.65265.84265.844.48%1,875,366
Apr 16, 2026259.61261.31252.66254.43254.43-1.17%1,062,605
Apr 15, 2026249.29259.50248.70257.44257.443.57%1,424,231
Apr 14, 2026244.62252.12243.37248.57248.573.48%2,076,580
Apr 13, 2026226.97240.37224.73240.21240.215.31%2,101,083
Apr 10, 2026231.58233.67224.91228.09228.09-0.94%1,383,960
Apr 9, 2026234.97235.73225.63230.26230.26-2.80%1,548,984
Apr 8, 2026240.00249.74236.40236.90236.905.62%1,988,254
Apr 7, 2026226.62229.90223.32224.30224.30-2.07%1,967,097
Apr 6, 2026225.54229.28223.52229.04229.041.66%1,365,023
Apr 2, 2026220.77230.53218.65225.30225.30-1.04%1,642,481
Apr 1, 2026232.66234.64220.67227.67227.67-1.39%1,622,529
Mar 31, 2026228.95234.06223.90230.89230.891.93%1,939,044
Mar 30, 2026235.18236.43225.66226.51226.510.31%1,568,953
Mar 27, 2026233.32234.26221.30225.81225.81-3.02%1,165,015
Mar 26, 2026232.98238.16230.73232.84232.84-1.45%1,189,909
Mar 25, 2026237.34245.54230.60236.26236.26-0.31%1,508,561
Mar 24, 2026235.23237.90227.70236.99236.990.14%1,704,629
Mar 23, 2026238.95242.08234.14236.65236.650.63%1,992,504
Mar 20, 2026238.53238.93230.35235.18235.18-1.77%4,866,962
Mar 19, 2026232.79244.06232.79239.41239.41-0.26%1,741,950
Mar 18, 2026236.89242.30234.95240.04240.04-0.50%1,357,057
Mar 17, 2026236.19247.86235.66241.25241.254.23%2,047,370
Mar 16, 2026229.36233.80229.16231.46231.461.35%1,539,863
Mar 13, 2026229.74234.27226.40228.37228.370.32%1,197,025
Mar 12, 2026228.02230.98226.34227.65227.65-1.17%1,283,831
Mar 11, 2026232.96237.32224.13230.35230.35-0.57%1,601,193
Mar 10, 2026240.83241.00226.25231.66231.66-4.09%2,383,133
Mar 9, 2026243.36245.78229.83241.54241.54-3.24%3,042,504
Mar 6, 2026243.11251.92238.18249.62249.62-0.76%3,619,263
Mar 5, 2026235.00252.23235.00251.54251.5413.44%8,061,135
Mar 4, 2026218.32224.88217.01221.73221.253.06%2,442,953
Mar 3, 2026205.96217.74205.45215.14214.670.89%2,090,485
Mar 2, 2026208.31215.84203.18213.24212.78-1.14%3,179,626
Feb 27, 2026209.91217.62207.65215.69215.22-1.03%3,820,980
Feb 26, 2026204.94218.36204.90217.93217.466.96%4,058,343
Feb 25, 2026202.16204.66197.83203.74203.302.84%2,988,015
Feb 24, 2026190.18199.49189.84198.12197.695.10%3,597,667
Feb 23, 2026199.95200.37185.34188.51188.10-7.36%4,790,778
Feb 20, 2026199.86206.53196.51203.48203.041.86%3,601,459
Feb 19, 2026201.71201.71192.92199.76199.33-1.98%5,044,950
Feb 18, 2026199.01207.22197.99203.79203.351.68%4,171,799
Feb 17, 2026212.01212.17198.33200.42199.99-5.76%5,687,589
Feb 13, 2026212.00218.92203.93212.67212.21-6.41%6,148,995
Feb 12, 2026239.39248.15219.64227.24226.75-2.72%6,143,503
Feb 11, 2026241.56245.84233.16233.60233.09-3.29%3,380,748
Feb 10, 2026235.90248.69234.11241.54241.022.15%3,326,367
Feb 9, 2026235.25241.48234.57236.45235.94-0.17%2,957,302
Feb 6, 2026232.55239.37231.81236.85236.342.40%3,285,458
Feb 5, 2026235.68240.68229.91231.30230.80-2.19%2,490,869
Feb 4, 2026233.01237.61221.93236.48235.970.86%4,455,828
Feb 3, 2026275.53280.51230.78234.46233.95-15.26%6,845,333
Feb 2, 2026269.47279.22269.03276.67276.074.47%2,202,239
Jan 30, 2026272.77272.98262.36264.84264.27-2.91%1,855,105
Jan 29, 2026267.94276.54267.49272.77272.182.64%2,166,060
Jan 28, 2026266.74272.21265.54265.76265.18-0.37%1,500,573
Jan 27, 2026268.61271.60265.65266.74266.16-1.02%2,138,089
Jan 26, 2026272.60274.16268.70269.49268.91-0.61%1,873,382
Jan 23, 2026276.46279.61269.48271.14270.55-3.05%1,577,704
Jan 22, 2026273.99283.70273.92279.66279.052.98%1,867,590
Jan 21, 2026270.82274.55265.01271.56270.97-0.22%2,396,044
Jan 20, 2026276.74279.13271.40272.15271.56-4.55%2,341,571
Jan 16, 2026294.03295.32284.22285.11284.49-3.12%1,631,282
Jan 15, 2026291.70297.24291.70294.28293.641.21%1,321,200
Jan 14, 2026299.06299.52281.45290.76290.13-3.07%1,824,703
Jan 13, 2026291.53300.31291.00299.97299.322.90%1,314,992
Jan 12, 2026293.28294.14288.63291.53290.90-1.62%1,239,347
Jan 9, 2026303.30303.80294.51296.33295.69-1.65%1,144,336
Jan 8, 2026297.22302.35295.00301.31300.661.39%1,651,851
Jan 7, 2026297.90300.46295.69297.18296.54-0.68%1,364,298
Jan 6, 2026286.94300.00286.94299.21298.564.08%1,818,249
Jan 5, 2026282.94289.51277.25287.47286.851.60%1,127,826
Jan 2, 2026283.02284.16278.33282.94282.33-0.13%1,927,598
Dec 31, 2025284.55286.46282.43283.31282.70-0.59%946,811
Dec 30, 2025286.64288.13284.81285.00284.38-0.63%767,738
Dec 29, 2025286.46288.00285.33286.82286.20-0.26%971,986
Dec 26, 2025287.00289.32286.48287.56286.940.35%534,040
Dec 24, 2025287.35288.79286.15286.57285.95-0.58%324,579
Dec 23, 2025288.41291.36287.46288.23287.61-0.37%1,184,986
Dec 22, 2025291.58291.58286.19289.29288.660.01%1,154,390
Dec 19, 2025286.63292.42286.01289.25288.621.28%3,050,543
Dec 18, 2025287.43289.89284.71285.59284.970.98%2,012,018
Dec 17, 2025282.97287.33280.23282.82282.21-0.77%1,759,450
Dec 16, 2025283.46289.99281.88285.02284.400.55%2,476,001
Dec 15, 2025277.02287.48276.07283.45282.843.37%2,158,094
Dec 12, 2025281.49282.53273.77274.21273.62-2.47%1,490,290
Dec 11, 2025273.56282.96273.19281.15280.542.58%2,309,307
Dec 10, 2025263.25275.40262.38274.07273.484.90%2,539,811
Dec 9, 2025264.41265.41261.03261.27260.70-1.19%1,272,288
Dec 8, 2025263.63265.84260.26264.41263.840.37%1,824,537
Dec 5, 2025260.02266.06258.51263.43262.861.95%1,754,274
Dec 4, 2025260.67263.63257.63258.38257.82-1.54%1,817,000
Dec 3, 2025263.93266.00260.57262.42261.85-0.49%1,255,887