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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	217.19	215.49	215.49	218.52	212.3	1.08M
September 09, 2025	217.11	217.7	217.7	218	215.87	1.17M
September 08, 2025	214.87	217.2	217.2	217.78	214.04	1.36M
September 05, 2025	215.92	214.95	214.95	219.1	211.53	1.35M
September 04, 2025	213.46	216.52	216.52	217	212.49	1.1M
September 03, 2025	212.4	212.54	212.54	214.8	210.03	1.19M
September 02, 2025	209.83	212.12	212.12	212.72	209.01	1.12M
August 29, 2025	215	214.8	214.8	216.21	213.5	1.26M
August 28, 2025	212.92	214.71	214.71	215.28	210.28	1.35M
August 27, 2025	213.63	212.21	211.81	214.87	211.22	1.39M
August 26, 2025	213	213.63	213.23	214.46	211.88	1.65M
August 25, 2025	214.84	213.35	212.95	216	211.75	1.58M
August 22, 2025	206.06	214.81	214.41	216.6	204.79	2.22M
August 21, 2025	205.31	205.35	205.35	206.19	204.17	1.13M
August 20, 2025	206.98	205.68	205.68	207.5	204.03	1.35M
August 19, 2025	205.95	208.04	208.04	209.55	204.64	1.73M
August 18, 2025	206.98	206.67	206.67	207.95	205.48	1.47M
August 15, 2025	208.66	207.44	207.44	210.49	207	1.6M
August 14, 2025	208.99	207.2	207.2	210.83	206.82	2.38M
August 13, 2025	204	209.68	209.68	210.28	202.52	2.41M
August 12, 2025	193.31	203.19	203.19	203.44	192.83	2.43M
August 11, 2025	193.43	192.63	192.63	198.16	192.32	2.35M
August 08, 2025	211.6	195.26	195.26	213	191.15	6.98M
August 07, 2025	184.5	187.61	187.61	188.17	181.58	4.38M
August 06, 2025	182.76	185.14	185.14	185.62	182.15	1.8M
August 05, 2025	185.8	181.84	181.84	186.41	180.43	1.58M
August 04, 2025	179.73	184.99	184.99	185.64	179.61	1.5M
August 01, 2025	177.27	178.06	178.06	178.25	174.05	1.67M
July 31, 2025	180.34	180.22	180.22	183.34	179.46	1.31M
July 30, 2025	179.88	179.79	179.79	182.04	177.24	1.99M
July 29, 2025	187.35	182.81	182.81	188.48	182.59	1.24M
July 28, 2025	187.53	187.16	187.16	188.85	186.12	1.3M
July 25, 2025	192.09	187.34	187.34	192.58	186.89	1.42M
July 24, 2025	192.37	190.48	190.48	193.79	189.83	1.94M
July 23, 2025	190.15	192.19	192.19	192.31	189.16	1.26M
July 22, 2025	185.41	189.44	189.44	190.89	185.14	1.4M
July 21, 2025	185.18	185.47	185.47	186.62	184	1.2M
July 18, 2025	183.51	184.93	184.93	185.06	182	1.16M
July 17, 2025	178.28	182.08	182.08	183.03	177.62	1.32M
July 16, 2025	179.9	178.3	178.3	180.4	177	1.15M
July 15, 2025	183.5	178.99	178.99	183.73	178.56	1.62M
July 14, 2025	183.64	183.56	183.56	184.75	182.21	1.09M
July 11, 2025	182.82	183.64	183.64	185.86	180.81	1.27M
July 10, 2025	179.26	182.97	182.97	186.16	179.05	2.15M
July 09, 2025	179	176.09	176.09	180.44	175.66	1.27M
July 08, 2025	178.69	177.55	177.55	181.22	177.47	1.28M
July 07, 2025	176.4	177.8	177.8	179.5	175.71	1.39M
July 03, 2025	171.27	176.48	176.48	178.62	171.27	1.43M

Expedia Group, Inc. (EXPE) NASDAQ