Expedia Group, Inc. - EXPE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	260.67	258.38	258.38	263.63	257.63	1.53M
December 03, 2025	263.93	262.42	262.42	266	260.57	1.26M
December 02, 2025	260	263.7	263.7	264.4	255.8	2.65M
December 01, 2025	254.5	258.95	258.95	259.38	253.34	1.4M
November 28, 2025	257.73	255.69	255.69	258.51	254.73	774,036
November 26, 2025	257.53	257.62	257.62	259.87	256.6	1.25M
November 25, 2025	251.67	258.14	258.14	258.83	250.52	3.15M
November 24, 2025	247.9	249.14	249.14	252.3	247.49	2.91M
November 21, 2025	238.76	247.49	247.49	248.95	237.69	4.87M
November 20, 2025	242.51	234.77	234.77	243.67	234.34	1.89M
November 19, 2025	240.77	239.96	239.96	244.13	238.02	2.07M
November 18, 2025	242.02	240	239.6	247.8	239.78	3.03M
November 17, 2025	263.79	244.16	243.75	266.2	241.5	5.05M
November 14, 2025	266.75	264.66	264.66	267.9	260.36	2.11M
November 13, 2025	272.8	267.35	267.35	279.61	266.2	2.66M
November 12, 2025	268.2	273.65	273.65	277.23	267.08	2.68M
November 11, 2025	268	265.32	265.32	269.39	264.15	2.4M
November 10, 2025	262.3	268.04	268.04	270.22	260.58	3.31M
November 07, 2025	247	258.25	258.25	264.2	245.77	7.65M
November 06, 2025	215.18	219.7	219.7	222.52	213.15	4.33M
November 05, 2025	210.48	213.81	213.81	215.56	208.44	1.68M
November 04, 2025	213.69	212.13	212.13	216.88	210.39	1.53M
November 03, 2025	218.86	215.61	215.61	219.62	210.01	1.9M
October 31, 2025	220.29	220	220	222.67	217.31	1.31M
October 30, 2025	219.25	220.47	220.47	224.53	218.04	1.25M
October 29, 2025	229.04	219.76	219.76	229.27	216.27	1.93M
October 28, 2025	221.07	225.3	225.3	226.38	219.3	1.53M
October 27, 2025	219.18	222.5	222.5	223.81	218.95	1.38M
October 24, 2025	217.13	218.85	218.85	220	215.09	1.23M
October 23, 2025	225.24	215.65	215.65	228.95	213.55	2.68M
October 22, 2025	225.4	226.39	226.39	227.87	224.12	1.31M
October 21, 2025	217.94	226.14	226.14	227.32	217.94	1.61M
October 20, 2025	215.4	218.25	218.25	219.76	215.4	989,241
October 17, 2025	213.76	214.76	214.76	216.59	212.61	1.62M
October 16, 2025	218.27	213.57	213.57	219.58	210.7	1.85M
October 15, 2025	224.75	218.43	218.43	225.29	215.19	2.55M
October 14, 2025	212.12	223.12	223.12	224.56	212.12	1.45M
October 13, 2025	212.55	215.64	215.64	216.87	211.21	1.5M
October 10, 2025	215.5	210.33	210.33	218.02	209.8	1.31M
October 09, 2025	214.71	216.81	216.81	216.99	213.25	1.21M
October 08, 2025	217.74	212.41	212.41	217.74	212.37	1.17M
October 07, 2025	223.25	216.16	216.16	223.46	211.39	1.81M
October 06, 2025	220.31	223.83	223.83	240.98	216.84	3.74M
October 03, 2025	218.68	219.23	219.23	223.28	216.05	1.8M
October 02, 2025	218.4	217.69	217.69	218.4	211.51	2.07M
October 01, 2025	214.03	217.95	217.95	218.71	212.55	1.95M
September 30, 2025	220.55	213.75	213.75	221.69	210.27	2.59M
September 29, 2025	224.5	220.51	220.51	224.97	220.16	1.61M
September 26, 2025	216.07	222.87	222.87	223.94	215.96	1.15M
September 25, 2025	214.63	215.19	215.19	217.46	212.54	1.59M
September 24, 2025	222.31	217.83	217.83	223.27	217.63	1.33M
September 23, 2025	222.76	221.22	221.22	225.43	219.4	1.48M
September 22, 2025	222.71	223.51	223.51	224.21	219.02	1.84M
September 19, 2025	223.45	222.43	222.43	225.1	219.94	3.56M
September 18, 2025	226.04	221.92	221.92	226.99	221.24	1.68M
September 17, 2025	224.98	225.18	225.18	228.18	222.97	1.19M
September 16, 2025	227.96	224.98	224.98	228.71	222.76	1.51M
September 15, 2025	222.35	228.24	228.24	229	221.25	2.73M
September 12, 2025	221.36	222.19	222.19	223.22	219.55	970,100
September 11, 2025	216.23	221.36	221.36	222.1	215.98	1.05M

Expedia Group, Inc. (EXPE) NASDAQ