5 DAY PERFORMANCE
+1.05%
1 MONTH PERFORMANCE
+20.85%
3 MONTH PERFORMANCE
+20.20%
6 MONTH PERFORMANCE
+49.03%
YEAR-TO-DATE PERFORMANCE
+38.67%
1 YEAR PERFORMANCE
+35.27%
Expedia Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $260.87 | $258.38 (-0.95%) | $263.55 | $257.63 | 1.46 M | $31.96 B |
| 12/03/2025 | $263.93 | $262.42 (-0.57%) | $266.00 | $260.57 | 1.26 M | $32.46 B |
| 12/02/2025 | $260.00 | $263.70 (1.42%) | $264.40 | $255.80 | 2.65 M | $32.62 B |
| 12/01/2025 | $254.50 | $258.95 (1.75%) | $259.38 | $253.34 | 1.40 M | $32.03 B |
| 11/28/2025 | $257.73 | $255.69 (-0.79%) | $258.51 | $254.73 | 774.10 K | $31.63 B |
| 11/26/2025 | $257.53 | $257.62 (0.03%) | $259.87 | $256.60 | 1.25 M | $31.87 B |
| 11/25/2025 | $251.67 | $258.14 (2.57%) | $258.83 | $250.52 | 3.15 M | $31.93 B |
| 11/24/2025 | $247.90 | $249.14 (0.5%) | $252.30 | $247.49 | 2.91 M | $30.82 B |
| 11/21/2025 | $238.76 | $247.49 (3.66%) | $248.95 | $237.69 | 4.87 M | $30.61 B |
| 11/20/2025 | $242.51 | $234.77 (-3.19%) | $243.67 | $234.34 | 1.89 M | $29.04 B |
| 11/19/2025 | $240.77 | $239.96 (-0.34%) | $244.13 | $238.02 | 2.07 M | $29.68 B |
| 11/18/2025 | $242.02 | $240.00 (-0.83%) | $247.80 | $239.78 | 3.03 M | $29.69 B |
| 11/17/2025 | $263.79 | $244.16 (-7.44%) | $266.20 | $241.50 | 5.05 M | $30.20 B |
| 11/14/2025 | $266.75 | $264.66 (-0.78%) | $267.90 | $260.36 | 2.11 M | $32.74 B |
| 11/13/2025 | $272.80 | $267.35 (-2%) | $279.61 | $266.20 | 2.66 M | $33.07 B |
| 11/12/2025 | $268.20 | $273.65 (2.03%) | $277.23 | $267.08 | 2.68 M | $33.85 B |
| 11/11/2025 | $268.00 | $265.32 (-1%) | $269.39 | $264.15 | 2.40 M | $32.82 B |
| 11/10/2025 | $262.30 | $268.04 (2.19%) | $270.22 | $260.58 | 3.31 M | $33.16 B |
| 11/07/2025 | $247.00 | $258.25 (4.55%) | $264.20 | $245.77 | 7.65 M | $31.95 B |
| 11/06/2025 | $215.18 | $219.70 (2.1%) | $222.52 | $213.15 | 4.33 M | $27.18 B |
| 11/05/2025 | $210.48 | $213.81 (1.58%) | $215.56 | $208.44 | 1.68 M | $26.45 B |
| 11/04/2025 | $213.69 | $212.13 (-0.73%) | $216.88 | $210.39 | 1.53 M | $26.24 B |
| 11/03/2025 | $218.86 | $215.61 (-1.48%) | $219.62 | $210.01 | 1.90 M | $26.67 B |
| 10/31/2025 | $220.29 | $220.00 (-0.13%) | $222.67 | $217.31 | 1.31 M | $27.82 B |
| 10/30/2025 | $219.25 | $220.47 (0.56%) | $224.53 | $218.04 | 1.25 M | $27.88 B |
| 10/29/2025 | $229.04 | $219.76 (-4.05%) | $229.27 | $216.27 | 1.93 M | $27.79 B |
| 10/28/2025 | $221.07 | $225.30 (1.91%) | $226.38 | $219.30 | 1.53 M | $28.49 B |
| 10/27/2025 | $219.18 | $222.50 (1.51%) | $223.81 | $218.95 | 1.38 M | $28.14 B |
| 10/24/2025 | $217.13 | $218.85 (0.79%) | $220.00 | $215.09 | 1.23 M | $27.67 B |
| 10/23/2025 | $225.24 | $215.65 (-4.26%) | $228.95 | $213.55 | 2.68 M | $27.27 B |
| 10/22/2025 | $225.40 | $226.39 (0.44%) | $227.87 | $224.12 | 1.31 M | $28.63 B |
| 10/21/2025 | $217.94 | $226.14 (3.76%) | $227.32 | $217.94 | 1.61 M | $28.60 B |
| 10/20/2025 | $215.40 | $218.25 (1.32%) | $219.76 | $215.40 | 989.24 K | $27.60 B |
| 10/17/2025 | $213.76 | $214.76 (0.47%) | $216.59 | $212.61 | 1.62 M | $27.16 B |
| 10/16/2025 | $218.27 | $213.57 (-2.15%) | $219.58 | $210.70 | 1.85 M | $27.01 B |
| 10/15/2025 | $224.75 | $218.43 (-2.81%) | $225.29 | $215.19 | 2.55 M | $27.62 B |
| 10/14/2025 | $212.12 | $223.12 (5.19%) | $224.56 | $212.12 | 1.45 M | $28.21 B |
| 10/13/2025 | $212.55 | $215.64 (1.45%) | $216.87 | $211.21 | 1.50 M | $27.27 B |
| 10/10/2025 | $215.50 | $210.33 (-2.4%) | $218.02 | $209.80 | 1.31 M | $26.60 B |
| 10/09/2025 | $214.71 | $216.81 (0.98%) | $216.99 | $213.25 | 1.21 M | $27.42 B |
| 10/08/2025 | $217.74 | $212.41 (-2.45%) | $217.74 | $212.37 | 1.17 M | $26.86 B |
| 10/07/2025 | $223.25 | $216.16 (-3.18%) | $223.46 | $211.39 | 1.81 M | $27.33 B |
| 10/06/2025 | $220.31 | $223.83 (1.6%) | $240.98 | $216.84 | 3.74 M | $28.30 B |
| 10/03/2025 | $218.68 | $219.23 (0.25%) | $223.28 | $216.05 | 1.80 M | $27.72 B |
| 10/02/2025 | $218.40 | $217.69 (-0.33%) | $218.40 | $211.51 | 2.07 M | $27.53 B |
| 10/01/2025 | $214.03 | $217.95 (1.83%) | $218.71 | $212.55 | 1.95 M | $27.56 B |
| 09/30/2025 | $220.55 | $213.75 (-3.08%) | $221.69 | $210.27 | 2.59 M | $27.03 B |
| 09/29/2025 | $224.50 | $220.51 (-1.78%) | $224.97 | $220.16 | 1.61 M | $27.88 B |
| 09/26/2025 | $216.07 | $222.87 (3.15%) | $223.94 | $215.96 | 1.15 M | $28.18 B |
| 09/25/2025 | $214.63 | $215.19 (0.26%) | $217.46 | $212.54 | 1.59 M | $27.21 B |
| 09/24/2025 | $222.31 | $217.83 (-2.02%) | $223.27 | $217.63 | 1.33 M | $27.55 B |
| 09/23/2025 | $222.76 | $221.22 (-0.69%) | $225.43 | $219.40 | 1.48 M | $27.97 B |
| 09/22/2025 | $222.71 | $223.51 (0.36%) | $224.21 | $219.02 | 1.84 M | $28.26 B |
| 09/19/2025 | $223.45 | $222.43 (-0.46%) | $225.10 | $219.94 | 3.56 M | $28.13 B |
| 09/18/2025 | $226.04 | $221.92 (-1.82%) | $226.99 | $221.24 | 1.68 M | $28.06 B |
| 09/17/2025 | $224.98 | $225.18 (0.09%) | $228.18 | $222.97 | 1.19 M | $28.47 B |
| 09/16/2025 | $227.96 | $224.98 (-1.31%) | $228.71 | $222.76 | 1.51 M | $28.45 B |
| 09/15/2025 | $222.35 | $228.24 (2.65%) | $229.00 | $221.25 | 2.73 M | $28.86 B |
| 09/12/2025 | $221.36 | $222.19 (0.37%) | $223.22 | $219.55 | 970.10 K | $28.10 B |
| 09/11/2025 | $216.23 | $221.36 (2.37%) | $222.10 | $215.98 | 1.05 M | $27.99 B |
| 09/10/2025 | $217.19 | $215.49 (-0.78%) | $218.52 | $212.30 | 1.08 M | $27.25 B |
| 09/09/2025 | $217.11 | $217.70 (0.27%) | $218.00 | $215.87 | 1.17 M | $27.53 B |
| 09/08/2025 | $214.87 | $217.20 (1.08%) | $217.78 | $214.04 | 1.36 M | $27.47 B |
| 09/05/2025 | $215.92 | $214.95 (-0.45%) | $219.10 | $211.53 | 1.35 M | $27.18 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.
