5 DAY PERFORMANCE
-18.05%
1 MONTH PERFORMANCE
-10.50%
3 MONTH PERFORMANCE
-4.45%
6 MONTH PERFORMANCE
+1.98%
YEAR-TO-DATE PERFORMANCE
-14.74%
1 YEAR PERFORMANCE
+28.75%
Expedia Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $325.00 | $306.57 (-5.67%) | $331.31 | $305.97 | 2.27 M | $37.10 B |
| 08/05/2026 | $323.00 | $319.66 (-1.03%) | $326.99 | $313.46 | 3.02 M | $38.69 B |
| 08/04/2026 | $300.08 | $312.06 (3.99%) | $312.75 | $298.70 | 2.21 M | $37.77 B |
| 08/03/2026 | $303.42 | $298.03 (-1.78%) | $307.24 | $297.80 | 2.17 M | $36.07 B |
| 07/31/2026 | $290.44 | $294.74 (1.48%) | $297.37 | $287.65 | 1.12 M | $35.91 B |
| 07/30/2026 | $299.56 | $292.93 (-2.21%) | $301.08 | $287.16 | 1.74 M | $35.69 B |
| 07/29/2026 | $291.54 | $304.27 (4.37%) | $312.40 | $290.64 | 2.50 M | $37.07 B |
| 07/28/2026 | $282.43 | $295.79 (4.73%) | $296.65 | $279.92 | 1.45 M | $36.04 B |
| 07/27/2026 | $265.01 | $278.37 (5.04%) | $280.76 | $265.01 | 1.27 M | $33.91 B |
| 07/24/2026 | $259.52 | $259.94 (0.16%) | $266.60 | $258.25 | 1.23 M | $31.67 B |
| 07/23/2026 | $257.10 | $257.61 (0.2%) | $260.20 | $251.12 | 1.21 M | $31.38 B |
| 07/22/2026 | $265.83 | $261.08 (-1.79%) | $266.28 | $259.65 | 915.83 K | $31.81 B |
| 07/21/2026 | $264.11 | $264.94 (0.31%) | $268.99 | $260.25 | 1.98 M | $32.28 B |
| 07/20/2026 | $268.03 | $265.08 (-1.1%) | $269.58 | $263.54 | 1.62 M | $32.29 B |
| 07/17/2026 | $269.31 | $268.77 (-0.2%) | $273.00 | $264.60 | 1.60 M | $32.74 B |
| 07/16/2026 | $270.64 | $270.95 (0.11%) | $272.40 | $263.12 | 1.32 M | $33.01 B |
| 07/15/2026 | $266.67 | $267.11 (0.17%) | $271.64 | $263.83 | 1.37 M | $32.54 B |
| 07/14/2026 | $262.03 | $266.28 (1.62%) | $271.88 | $260.00 | 1.08 M | $32.44 B |
| 07/13/2026 | $270.62 | $265.63 (-1.84%) | $274.69 | $263.50 | 1.61 M | $32.36 B |
| 07/10/2026 | $267.78 | $270.83 (1.14%) | $273.15 | $267.31 | 1.03 M | $32.99 B |
| 07/09/2026 | $259.60 | $267.78 (3.15%) | $268.51 | $253.66 | 2.32 M | $32.62 B |
| 07/08/2026 | $266.05 | $260.31 (-2.16%) | $267.00 | $254.68 | 1.50 M | $31.71 B |
| 07/07/2026 | $271.54 | $269.87 (-0.62%) | $275.81 | $268.67 | 1.24 M | $32.88 B |
| 07/06/2026 | $268.69 | $266.76 (-0.72%) | $270.53 | $263.90 | 1.36 M | $32.50 B |
| 07/02/2026 | $265.57 | $268.69 (1.17%) | $269.39 | $263.25 | 1.25 M | $32.73 B |
| 07/01/2026 | $261.98 | $264.54 (0.98%) | $268.48 | $256.48 | 1.15 M | $32.23 B |
| 06/30/2026 | $260.69 | $255.88 (-1.85%) | $262.32 | $253.85 | 1.31 M | $31.17 B |
| 06/29/2026 | $265.00 | $265.28 (0.11%) | $271.59 | $262.14 | 1.52 M | $32.32 B |
| 06/26/2026 | $250.12 | $262.80 (5.07%) | $264.79 | $249.28 | 2.15 M | $32.02 B |
| 06/25/2026 | $260.25 | $250.95 (-3.57%) | $262.89 | $250.55 | 1.77 M | $30.57 B |
| 06/24/2026 | $248.45 | $262.15 (5.51%) | $270.51 | $247.81 | 3.04 M | $31.94 B |
| 06/23/2026 | $237.98 | $245.07 (2.98%) | $245.59 | $237.98 | 1.69 M | $29.86 B |
| 06/22/2026 | $239.68 | $238.02 (-0.69%) | $242.45 | $232.52 | 1.58 M | $29.00 B |
| 06/18/2026 | $242.05 | $240.90 (-0.48%) | $243.76 | $238.85 | 3.02 M | $29.35 B |
| 06/17/2026 | $241.88 | $239.47 (-1%) | $244.36 | $238.81 | 1.17 M | $29.17 B |
| 06/16/2026 | $237.09 | $243.56 (2.73%) | $246.50 | $237.09 | 1.78 M | $29.67 B |
| 06/15/2026 | $229.90 | $236.98 (3.08%) | $239.49 | $229.23 | 1.68 M | $28.87 B |
| 06/12/2026 | $226.35 | $224.89 (-0.65%) | $229.74 | $220.49 | 1.26 M | $27.40 B |
| 06/11/2026 | $218.70 | $224.66 (2.73%) | $224.97 | $216.18 | 1.16 M | $27.37 B |
| 06/10/2026 | $231.30 | $218.94 (-5.34%) | $231.30 | $218.50 | 1.80 M | $26.67 B |
| 06/09/2026 | $225.90 | $231.06 (2.28%) | $234.84 | $225.90 | 1.48 M | $28.15 B |
| 06/08/2026 | $227.88 | $225.90 (-0.87%) | $229.66 | $223.89 | 1.28 M | $27.52 B |
| 06/05/2026 | $228.00 | $228.88 (0.39%) | $234.45 | $227.18 | 1.84 M | $27.88 B |
| 06/04/2026 | $227.25 | $227.18 (-0.03%) | $234.45 | $225.60 | 1.48 M | $27.68 B |
| 06/03/2026 | $225.25 | $225.41 (0.07%) | $228.38 | $223.36 | 1.60 M | $27.46 B |
| 06/02/2026 | $226.52 | $226.37 (-0.07%) | $227.49 | $219.53 | 1.30 M | $27.58 B |
| 06/01/2026 | $228.48 | $228.37 (-0.05%) | $230.31 | $221.54 | 1.48 M | $27.82 B |
| 05/29/2026 | $229.21 | $225.79 (-1.49%) | $229.91 | $224.34 | 2.21 M | $27.51 B |
| 05/28/2026 | $226.39 | $227.55 (0.51%) | $229.17 | $223.23 | 975.41 K | $27.72 B |
| 05/27/2026 | $224.98 | $226.56 (0.7%) | $232.08 | $224.19 | 1.39 M | $27.60 B |
| 05/26/2026 | $213.95 | $222.97 (4.22%) | $223.59 | $213.69 | 1.61 M | $27.16 B |
| 05/22/2026 | $218.18 | $214.65 (-1.62%) | $221.31 | $210.85 | 1.55 M | $26.15 B |
| 05/21/2026 | $214.00 | $218.12 (1.93%) | $219.24 | $210.01 | 1.28 M | $26.57 B |
| 05/20/2026 | $214.85 | $217.59 (1.28%) | $218.10 | $206.35 | 1.71 M | $26.51 B |
| 05/19/2026 | $216.49 | $215.00 (-0.69%) | $223.78 | $213.35 | 1.84 M | $26.19 B |
| 05/18/2026 | $215.54 | $214.99 (-0.26%) | $221.32 | $213.52 | 1.59 M | $26.19 B |
| 05/15/2026 | $216.50 | $217.73 (0.57%) | $221.16 | $215.07 | 1.38 M | $26.53 B |
| 05/14/2026 | $216.89 | $217.17 (0.13%) | $220.93 | $214.35 | 1.32 M | $26.46 B |
| 05/13/2026 | $219.28 | $217.55 (-0.79%) | $221.26 | $214.51 | 1.97 M | $26.50 B |
| 05/12/2026 | $222.59 | $221.48 (-0.5%) | $224.73 | $220.12 | 1.86 M | $26.98 B |
| 05/11/2026 | $224.93 | $221.46 (-1.54%) | $230.83 | $219.44 | 2.94 M | $26.98 B |
| 05/08/2026 | $232.51 | $229.98 (-1.09%) | $238.32 | $226.70 | 4.19 M | $28.02 B |
| 05/07/2026 | $247.22 | $252.79 (2.25%) | $255.05 | $244.04 | 3.29 M | $30.80 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.
