5 DAY PERFORMANCE
+0.36%
1 MONTH PERFORMANCE
-8.70%
3 MONTH PERFORMANCE
+0.23%
6 MONTH PERFORMANCE
+39.91%
YEAR-TO-DATE PERFORMANCE
-0.72%
1 YEAR PERFORMANCE
+35.40%
Expedia Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $166.19 | $161.71 (-2.7%) | $166.19 | $159.69 | 1.09 M | |
| 03/11/2025 | $171.86 | $163.75 (-4.72%) | $171.86 | $159.45 | 6.65 M | $21.05 B |
| 03/10/2025 | $180.82 | $176.60 (-2.33%) | $180.82 | $173.80 | 1.90 M | $22.71 B |
| 03/07/2025 | $185.54 | $184.33 (-0.65%) | $186.06 | $179.17 | 2.26 M | $23.70 B |
| 03/06/2025 | $186.67 | $184.07 (-1.39%) | $189.62 | $183.33 | 1.63 M | $23.67 B |
| 03/05/2025 | $189.70 | $190.99 (0.68%) | $192.23 | $187.77 | 1.43 M | $24.56 B |
| 03/04/2025 | $190.84 | $188.70 (-1.12%) | $192.55 | $183.55 | 3.05 M | $24.26 B |
| 03/03/2025 | $198.48 | $193.50 (-2.51%) | $199.99 | $192.31 | 2.08 M | $24.88 B |
| 02/28/2025 | $193.75 | $197.96 (2.17%) | $197.98 | $192.80 | 1.69 M | $25.45 B |
| 02/27/2025 | $199.73 | $193.55 (-3.09%) | $201.00 | $193.31 | 1.44 M | $24.88 B |
| 02/26/2025 | $202.00 | $199.54 (-1.22%) | $204.15 | $198.15 | 1.52 M | $25.65 B |
| 02/25/2025 | $199.99 | $199.76 (-0.12%) | $201.50 | $196.36 | 2.49 M | $25.68 B |
| 02/24/2025 | $198.76 | $199.97 (0.61%) | $200.78 | $195.32 | 2.63 M | $25.71 B |
| 02/21/2025 | $206.77 | $196.81 (-4.82%) | $207.42 | $192.87 | 2.56 M | $25.30 B |
| 02/20/2025 | $206.00 | $205.14 (-0.42%) | $206.78 | $201.05 | 1.46 M | $26.37 B |
| 02/19/2025 | $203.71 | $206.52 (1.38%) | $207.27 | $200.35 | 1.94 M | $26.55 B |
| 02/18/2025 | $200.59 | $204.21 (1.8%) | $204.30 | $200.14 | 1.56 M | $26.26 B |
| 02/14/2025 | $205.00 | $202.38 (-1.28%) | $205.05 | $201.17 | 1.31 M | $26.02 B |
| 02/13/2025 | $204.00 | $203.20 (-0.39%) | $204.04 | $200.82 | 1.71 M | $26.13 B |
| 02/12/2025 | $197.55 | $202.61 (2.56%) | $203.79 | $195.99 | 2.15 M | $26.05 B |
| 02/11/2025 | $200.82 | $197.19 (-1.81%) | $202.52 | $195.40 | 3.61 M | $25.35 B |
| 02/10/2025 | $204.50 | $203.00 (-0.73%) | $207.73 | $200.05 | 3.19 M | $26.10 B |
| 02/07/2025 | $194.72 | $202.37 (3.93%) | $205.12 | $194.06 | 9.38 M | $26.02 B |
| 02/06/2025 | $169.64 | $172.57 (1.73%) | $175.41 | $169.59 | 3.91 M | $22.19 B |
| 02/05/2025 | $170.60 | $169.73 (-0.51%) | $172.34 | $168.00 | 1.69 M | $21.82 B |
| 02/04/2025 | $169.36 | $168.47 (-0.53%) | $170.28 | $167.37 | 1.66 M | $21.66 B |
| 02/03/2025 | $165.22 | $169.62 (2.66%) | $171.57 | $165.22 | 1.77 M | $21.81 B |
| 01/31/2025 | $171.67 | $170.95 (-0.42%) | $173.38 | $170.11 | 1.70 M | $22.18 B |
| 01/30/2025 | $172.82 | $171.95 (-0.5%) | $173.65 | $170.21 | 1.81 M | $22.31 B |
| 01/29/2025 | $171.74 | $171.27 (-0.27%) | $171.74 | $168.38 | 1.36 M | $22.22 B |
| 01/28/2025 | $170.28 | $171.77 (0.88%) | $172.87 | $167.76 | 1.50 M | $22.29 B |
| 01/27/2025 | $170.71 | $169.11 (-0.94%) | $174.42 | $168.40 | 1.81 M | $21.94 B |
| 01/24/2025 | $176.90 | $171.23 (-3.21%) | $177.19 | $169.22 | 2.20 M | $22.22 B |
| 01/23/2025 | $173.46 | $176.89 (1.98%) | $180.77 | $168.16 | 3.73 M | $22.95 B |
| 01/22/2025 | $181.80 | $173.65 (-4.48%) | $182.35 | $172.84 | 3.05 M | $22.53 B |
| 01/21/2025 | $189.05 | $181.40 (-4.05%) | $189.50 | $178.80 | 2.03 M | $23.54 B |
| 01/17/2025 | $190.00 | $187.28 (-1.43%) | $191.11 | $185.66 | 1.91 M | $24.30 B |
| 01/16/2025 | $186.02 | $188.67 (1.42%) | $188.95 | $184.92 | 958,000 | $24.48 B |
| 01/15/2025 | $186.52 | $186.52 (0%) | $187.14 | $185.51 | 1.28 M | $24.20 B |
| 01/14/2025 | $182.00 | $183.19 (0.65%) | $184.85 | $181.50 | 1.02 M | $23.77 B |
| 01/13/2025 | $179.20 | $181.30 (1.17%) | $181.33 | $177.41 | 1.10 M | $23.53 B |
| 01/10/2025 | $182.26 | $180.20 (-1.13%) | $182.26 | $179.33 | 1.49 M | $23.38 B |
| 01/08/2025 | $180.96 | $182.62 (0.92%) | $183.29 | $180.00 | 940,900 | $23.70 B |
| 01/07/2025 | $184.65 | $182.33 (-1.26%) | $186.94 | $181.06 | 1.17 M | $23.66 B |
| 01/06/2025 | $188.00 | $184.99 (-1.6%) | $188.00 | $182.75 | 1.35 M | $24.00 B |
| 01/03/2025 | $185.61 | $186.09 (0.26%) | $187.09 | $184.31 | 902,800 | $24.15 B |
| 01/02/2025 | $187.38 | $185.33 (-1.09%) | $187.90 | $183.00 | 919,100 | $24.05 B |
| 12/31/2024 | $187.15 | $186.33 (-0.44%) | $189.56 | $186.06 | 1.07 M | $24.18 B |
| 12/30/2024 | $183.00 | $186.49 (1.91%) | $186.85 | $182.62 | 1.57 M | $24.20 B |
| 12/27/2024 | $187.81 | $186.11 (-0.91%) | $190.10 | $184.70 | 1.40 M | $24.15 B |
| 12/26/2024 | $189.72 | $190.12 (0.21%) | $190.29 | $188.50 | 879,515 | $24.67 B |
| 12/24/2024 | $189.26 | $189.68 (0.22%) | $190.24 | $188.25 | 366,204 | $24.61 B |
| 12/23/2024 | $186.24 | $188.84 (1.4%) | $189.47 | $183.38 | 1.46 M | $24.50 B |
| 12/20/2024 | $177.38 | $184.75 (4.15%) | $185.52 | $177.38 | 4.13 M | $23.97 B |
| 12/19/2024 | $179.00 | $179.41 (0.23%) | $180.65 | $176.79 | 1.50 M | $23.28 B |
| 12/18/2024 | $187.09 | $176.23 (-5.8%) | $187.17 | $176.06 | 2.14 M | $22.87 B |
| 12/17/2024 | $181.65 | $180.64 (-0.56%) | $182.08 | $179.47 | 1.17 M | $23.44 B |
| 12/16/2024 | $181.38 | $182.59 (0.67%) | $183.95 | $178.01 | 1.14 M | $23.69 B |
| 12/13/2024 | $184.22 | $183.00 (-0.66%) | $184.98 | $182.24 | 871,897 | $23.75 B |
| 12/12/2024 | $189.72 | $184.56 (-2.72%) | $190.63 | $184.47 | 1.24 M | $23.95 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
