Expedia Group, Inc. (EXPE)
NASDAQ: EXPE · Real-Time Price · USD
209.68
+6.49 (3.19%)
At close: Aug 13, 2025, 4:00 PM
209.24
-0.44 (-0.21%)
After-hours: Aug 13, 2025, 7:59 PM EDT
Expedia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 204.00 | 210.28 | 202.52 | 209.68 | 209.68 | 3.19% | 2,376,399 |
| Aug 12, 2025 | 193.31 | 203.44 | 192.83 | 203.19 | 203.19 | 5.48% | 2,431,519 |
| Aug 11, 2025 | 193.43 | 198.16 | 192.32 | 192.63 | 192.63 | -1.35% | 2,348,945 |
| Aug 8, 2025 | 211.60 | 213.00 | 191.15 | 195.26 | 195.26 | 4.08% | 6,980,139 |
| Aug 7, 2025 | 184.50 | 188.17 | 181.58 | 187.61 | 187.61 | 1.33% | 4,382,864 |
| Aug 6, 2025 | 182.76 | 185.62 | 182.15 | 185.14 | 185.14 | 1.81% | 1,797,487 |
| Aug 5, 2025 | 185.80 | 186.41 | 180.43 | 181.84 | 181.84 | -1.70% | 1,582,077 |
| Aug 4, 2025 | 179.73 | 185.64 | 179.61 | 184.99 | 184.99 | 3.89% | 1,496,589 |
| Aug 1, 2025 | 177.27 | 178.25 | 174.05 | 178.06 | 178.06 | -1.20% | 1,674,169 |
| Jul 31, 2025 | 180.34 | 183.34 | 179.46 | 180.22 | 180.22 | 0.24% | 1,308,307 |
| Jul 30, 2025 | 179.88 | 182.04 | 177.24 | 179.79 | 179.79 | -1.65% | 1,993,413 |
| Jul 29, 2025 | 187.35 | 188.48 | 182.59 | 182.81 | 182.81 | -2.32% | 1,262,400 |
| Jul 28, 2025 | 187.53 | 188.85 | 186.12 | 187.16 | 187.16 | -0.10% | 1,302,203 |
| Jul 25, 2025 | 192.09 | 192.58 | 186.89 | 187.34 | 187.34 | -1.65% | 1,419,387 |
| Jul 24, 2025 | 192.37 | 193.79 | 189.83 | 190.48 | 190.48 | -0.89% | 1,944,521 |
| Jul 23, 2025 | 190.15 | 192.31 | 189.16 | 192.19 | 192.19 | 1.45% | 1,260,692 |
| Jul 22, 2025 | 185.41 | 190.89 | 185.14 | 189.44 | 189.44 | 2.14% | 1,398,408 |
| Jul 21, 2025 | 185.18 | 186.62 | 184.00 | 185.47 | 185.47 | 0.29% | 1,196,225 |
| Jul 18, 2025 | 183.51 | 185.06 | 182.00 | 184.93 | 184.93 | 1.57% | 1,155,218 |
| Jul 17, 2025 | 178.28 | 183.03 | 177.62 | 182.08 | 182.08 | 2.12% | 1,324,023 |
| Jul 16, 2025 | 179.90 | 180.40 | 177.00 | 178.30 | 178.30 | -0.39% | 1,148,811 |
| Jul 15, 2025 | 183.50 | 183.73 | 178.56 | 178.99 | 178.99 | -2.49% | 1,615,790 |
| Jul 14, 2025 | 183.64 | 184.75 | 182.21 | 183.56 | 183.56 | -0.04% | 1,089,779 |
| Jul 11, 2025 | 182.82 | 185.86 | 180.81 | 183.64 | 183.64 | 0.37% | 1,265,762 |
| Jul 10, 2025 | 179.26 | 186.16 | 179.05 | 182.97 | 182.97 | 3.91% | 2,147,947 |
| Jul 9, 2025 | 179.00 | 180.44 | 175.66 | 176.09 | 176.09 | -0.82% | 1,272,738 |
| Jul 8, 2025 | 178.69 | 181.22 | 177.47 | 177.55 | 177.55 | -0.14% | 1,284,988 |
| Jul 7, 2025 | 176.40 | 179.50 | 175.71 | 177.80 | 177.80 | 0.75% | 1,388,060 |
| Jul 3, 2025 | 171.27 | 178.62 | 171.27 | 176.48 | 176.48 | 3.20% | 1,429,430 |
| Jul 2, 2025 | 174.12 | 174.12 | 169.23 | 171.01 | 171.01 | -1.74% | 1,644,847 |
| Jul 1, 2025 | 168.00 | 174.90 | 167.35 | 174.04 | 174.04 | 3.18% | 2,617,915 |
| Jun 30, 2025 | 170.81 | 171.60 | 167.99 | 168.68 | 168.68 | -1.22% | 1,461,609 |
| Jun 27, 2025 | 167.12 | 171.12 | 166.22 | 170.76 | 170.76 | 2.37% | 1,867,882 |
| Jun 26, 2025 | 166.81 | 167.65 | 165.55 | 166.80 | 166.80 | 0.63% | 1,903,310 |
| Jun 25, 2025 | 167.80 | 168.78 | 164.47 | 165.75 | 165.75 | -2.05% | 2,178,158 |
| Jun 24, 2025 | 167.81 | 170.33 | 167.24 | 169.22 | 169.22 | 2.05% | 1,750,772 |
| Jun 23, 2025 | 163.58 | 166.51 | 160.01 | 165.82 | 165.82 | 0.57% | 1,532,314 |
| Jun 20, 2025 | 164.08 | 165.35 | 163.35 | 164.88 | 164.88 | 1.49% | 2,560,590 |
| Jun 18, 2025 | 161.90 | 164.16 | 161.90 | 162.46 | 162.46 | 0.29% | 1,232,480 |
| Jun 17, 2025 | 162.58 | 164.76 | 161.29 | 161.99 | 161.99 | -1.59% | 1,398,096 |
| Jun 16, 2025 | 168.33 | 169.34 | 164.47 | 164.61 | 164.61 | -0.62% | 2,100,441 |
| Jun 13, 2025 | 168.23 | 169.70 | 164.50 | 165.63 | 165.63 | -3.54% | 1,404,255 |
| Jun 12, 2025 | 172.06 | 172.60 | 170.32 | 171.70 | 171.70 | -0.93% | 1,033,659 |
| Jun 11, 2025 | 175.52 | 175.98 | 172.63 | 173.32 | 173.32 | -0.43% | 1,104,912 |
| Jun 10, 2025 | 177.46 | 177.46 | 172.67 | 174.06 | 174.06 | -1.45% | 1,344,860 |
| Jun 9, 2025 | 176.74 | 177.91 | 176.00 | 176.62 | 176.62 | 0.04% | 1,098,063 |
| Jun 6, 2025 | 175.04 | 176.78 | 171.30 | 176.55 | 176.55 | 1.83% | 1,822,680 |
| Jun 5, 2025 | 171.00 | 174.91 | 170.30 | 173.38 | 173.38 | 2.10% | 1,902,422 |
| Jun 4, 2025 | 168.46 | 170.77 | 167.83 | 169.82 | 169.82 | 0.71% | 1,866,394 |
| Jun 3, 2025 | 167.00 | 170.49 | 165.03 | 168.62 | 168.62 | 0.87% | 1,842,238 |