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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	199.86	203.48	203.48	206.53	196.51	3.6M
February 19, 2026	201.71	199.76	199.76	201.71	192.92	5.04M
February 18, 2026	199.01	203.79	203.79	207.22	197.99	4.17M
February 17, 2026	212.01	200.42	200.42	212.17	198.33	5.69M
February 13, 2026	212	212.67	212.67	218.92	203.93	6.15M
February 12, 2026	239.39	227.24	227.24	248.15	219.64	6.14M
February 11, 2026	241.56	233.6	233.6	245.84	233.16	3.38M
February 10, 2026	235.9	241.54	241.54	248.69	234.11	3.33M
February 09, 2026	235.25	236.45	236.45	241.48	234.57	2.96M
February 06, 2026	232.55	236.85	236.85	239.37	231.81	3.29M
February 05, 2026	235.68	231.3	231.3	240.68	229.91	2.49M
February 04, 2026	233.01	236.48	236.48	237.61	221.93	4.46M
February 03, 2026	275.53	234.46	234.46	280.51	230.78	6.85M
February 02, 2026	269.47	276.67	276.67	279.22	269.03	2.2M
January 30, 2026	272.77	264.84	264.84	272.98	262.36	1.86M
January 29, 2026	267.94	272.77	272.77	276.54	267.49	2.17M
January 28, 2026	266.74	265.76	265.76	272.21	265.54	1.5M
January 27, 2026	268.61	266.74	266.74	271.6	265.65	2.14M
January 26, 2026	272.6	269.49	269.49	274.16	268.7	1.87M
January 23, 2026	276.46	271.14	271.14	279.61	269.48	1.58M
January 22, 2026	273.99	279.66	279.66	283.7	273.92	1.87M
January 21, 2026	270.82	271.56	271.56	274.55	265.01	2.4M
January 20, 2026	276.74	272.15	272.15	279.13	271.4	2.34M
January 16, 2026	294.03	285.11	285.11	295.32	284.22	1.63M
January 15, 2026	291.7	294.28	294.28	297.24	291.7	1.32M
January 14, 2026	299.06	290.76	290.76	299.52	281.45	1.82M
January 13, 2026	291	299.97	299.97	300.31	291	1.28M
January 12, 2026	293.27	291.53	291.53	294.14	288.63	1.24M
January 09, 2026	303.3	296.33	296.33	303.8	294.51	1.14M
January 08, 2026	297.22	301.31	301.31	302.35	295	1.65M
January 07, 2026	297.9	297.18	297.18	300.46	295.69	1.36M
January 06, 2026	286.94	299.21	299.21	300	286.94	1.82M
January 05, 2026	282.94	287.47	287.47	289.51	277.25	1.13M
January 02, 2026	283.02	282.94	282.94	284.15	278.33	1.93M
December 31, 2025	284.55	283.31	283.31	286.46	282.43	946,811
December 30, 2025	286.64	285	285	288.13	284.81	767,738
December 29, 2025	286.46	286.82	286.82	288	285.33	971,986
December 26, 2025	287	287.56	287.56	289.32	286.48	534,040
December 24, 2025	287.35	286.57	286.57	288.79	286.15	324,600
December 23, 2025	288.41	288.23	288.23	291.36	287.46	1.18M
December 22, 2025	291.58	289.29	289.29	291.58	286.19	1.15M
December 19, 2025	286.63	289.25	289.25	292.42	286.01	3.05M
December 18, 2025	287.43	285.59	285.59	289.89	284.71	2.01M
December 17, 2025	282.97	282.82	282.82	287.33	280.23	1.76M
December 16, 2025	283.46	285.02	285.02	289.99	281.88	2.48M
December 15, 2025	277.02	283.45	283.45	287.48	276.07	2.16M
December 12, 2025	281.49	274.21	274.21	282.53	273.77	1.49M
December 11, 2025	273.56	281.15	281.15	282.96	273.19	2.31M
December 10, 2025	263.25	274.07	274.07	275.4	262.38	2.54M
December 09, 2025	264.41	261.27	261.27	265.41	261.05	908,629
December 08, 2025	263.63	264.41	264.41	265.84	260.26	1.82M
December 05, 2025	260.02	263.43	263.43	266.06	258.51	1.75M
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

Expedia Group, Inc. (EXPE) NASDAQ