5 DAY PERFORMANCE
-1.99%
1 MONTH PERFORMANCE
-6.42%
3 MONTH PERFORMANCE
-8.20%
6 MONTH PERFORMANCE
-1.55%
YEAR-TO-DATE PERFORMANCE
-15.78%
1 YEAR PERFORMANCE
+17.87%
Expedia Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $151.14 | $156.93 (3.83%) | $157.48 | $144.69 | 2.84 M | $20.18 B |
| 04/29/2025 | $161.04 | $160.15 (-0.55%) | $162.14 | $157.65 | 2.20 M | $20.59 B |
| 04/28/2025 | $160.45 | $161.24 (0.49%) | $162.54 | $158.75 | 1.47 M | $20.73 B |
| 04/25/2025 | $159.17 | $160.11 (0.59%) | $160.52 | $158.19 | 1.02 M | $20.59 B |
| 04/24/2025 | $154.70 | $159.55 (3.14%) | $160.16 | $153.22 | 1.37 M | $20.51 B |
| 04/23/2025 | $158.50 | $156.27 (-1.41%) | $163.75 | $155.07 | 1.49 M | $20.09 B |
| 04/22/2025 | $149.42 | $152.93 (2.35%) | $154.00 | $147.14 | 1.48 M | $19.66 B |
| 04/21/2025 | $149.07 | $146.67 (-1.61%) | $150.43 | $144.20 | 1.41 M | $18.86 B |
| 04/17/2025 | $154.57 | $151.15 (-2.21%) | $154.57 | $148.45 | 2.15 M | $19.43 B |
| 04/16/2025 | $150.02 | $152.57 (1.7%) | $155.52 | $149.99 | 2.20 M | $19.62 B |
| 04/15/2025 | $150.29 | $151.59 (0.86%) | $153.67 | $149.99 | 1.43 M | $19.49 B |
| 04/14/2025 | $154.58 | $149.23 (-3.46%) | $154.58 | $147.07 | 1.85 M | $19.19 B |
| 04/11/2025 | $149.70 | $150.53 (0.55%) | $151.38 | $144.33 | 3.12 M | $19.35 B |
| 04/10/2025 | $155.42 | $149.52 (-3.8%) | $156.18 | $146.03 | 2.81 M | $19.22 B |
| 04/09/2025 | $136.13 | $161.68 (18.77%) | $163.39 | $136.13 | 5.72 M | $20.79 B |
| 04/08/2025 | $145.55 | $136.63 (-6.13%) | $149.50 | $134.25 | 3.56 M | $17.57 B |
| 04/07/2025 | $135.03 | $139.82 (3.55%) | $149.13 | $130.01 | 4.70 M | $17.98 B |
| 04/04/2025 | $144.97 | $141.86 (-2.15%) | $146.75 | $139.17 | 4.65 M | $18.24 B |
| 04/03/2025 | $158.95 | $152.37 (-4.14%) | $160.06 | $152.19 | 3.40 M | $19.59 B |
| 04/02/2025 | $165.56 | $167.85 (1.38%) | $169.20 | $165.20 | 1.92 M | $21.58 B |
| 04/01/2025 | $166.42 | $167.70 (0.77%) | $168.04 | $162.67 | 2.32 M | $21.56 B |
| 03/31/2025 | $165.43 | $168.10 (1.61%) | $168.44 | $160.76 | 2.41 M | $21.61 B |
| 03/28/2025 | $167.89 | $168.10 (0.13%) | $170.49 | $165.70 | 1.81 M | $21.61 B |
| 03/27/2025 | $172.34 | $169.07 (-1.9%) | $172.63 | $165.06 | 2.22 M | $21.74 B |
| 03/26/2025 | $176.98 | $173.43 (-2.01%) | $178.50 | $172.38 | 1.58 M | $22.30 B |
| 03/25/2025 | $178.43 | $176.86 (-0.88%) | $179.70 | $174.31 | 1.82 M | $22.74 B |
| 03/24/2025 | $177.56 | $178.29 (0.41%) | $178.56 | $174.59 | 1.95 M | $22.92 B |
| 03/21/2025 | $172.15 | $173.81 (0.96%) | $174.40 | $170.06 | 4.42 M | $22.35 B |
| 03/20/2025 | $170.81 | $173.09 (1.33%) | $176.28 | $170.81 | 2.40 M | $22.25 B |
| 03/19/2025 | $165.38 | $172.48 (4.29%) | $174.99 | $165.38 | 2.22 M | $22.18 B |
| 03/18/2025 | $166.51 | $165.16 (-0.81%) | $169.24 | $164.14 | 1.87 M | $21.23 B |
| 03/17/2025 | $164.29 | $166.36 (1.26%) | $167.80 | $162.82 | 1.97 M | $21.39 B |
| 03/14/2025 | $160.50 | $162.11 (1%) | $163.10 | $159.25 | 1.88 M | $20.84 B |
| 03/13/2025 | $162.02 | $157.11 (-3.03%) | $163.13 | $156.57 | 2.17 M | $20.20 B |
| 03/12/2025 | $166.19 | $162.52 (-2.21%) | $166.19 | $159.60 | 2.59 M | $20.90 B |
| 03/11/2025 | $171.86 | $163.75 (-4.72%) | $171.86 | $159.45 | 6.66 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 |
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.
