5 DAY PERFORMANCE
-4.05%
1 MONTH PERFORMANCE
-6.69%
3 MONTH PERFORMANCE
+20.60%
6 MONTH PERFORMANCE
+43.23%
YEAR-TO-DATE PERFORMANCE
-5.29%
1 YEAR PERFORMANCE
+58.67%
Expedia Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $270.82 | $268.14 (-0.99%) | $271.60 | $266.32 | 739.08 K | $33.33 B |
| 01/26/2026 | $272.60 | $269.49 (-1.14%) | $274.16 | $268.70 | 1.87 M | $33.34 B |
| 01/23/2026 | $276.46 | $271.14 (-1.92%) | $279.61 | $269.48 | 1.58 M | $33.54 B |
| 01/22/2026 | $273.99 | $279.66 (2.07%) | $283.70 | $273.92 | 1.87 M | $34.59 B |
| 01/21/2026 | $270.82 | $271.56 (0.27%) | $274.55 | $265.01 | 2.40 M | $33.59 B |
| 01/20/2026 | $276.74 | $272.15 (-1.66%) | $279.13 | $271.40 | 2.34 M | $33.66 B |
| 01/16/2026 | $294.03 | $285.11 (-3.03%) | $295.32 | $284.22 | 1.63 M | $35.27 B |
| 01/15/2026 | $291.70 | $294.28 (0.88%) | $297.24 | $291.70 | 1.32 M | $36.40 B |
| 01/14/2026 | $299.06 | $290.76 (-2.78%) | $299.52 | $281.45 | 1.82 M | $35.97 B |
| 01/13/2026 | $291.53 | $299.97 (2.9%) | $300.31 | $291.00 | 1.31 M | $37.11 B |
| 01/12/2026 | $293.27 | $291.53 (-0.59%) | $294.14 | $288.63 | 1.24 M | $36.06 B |
| 01/09/2026 | $303.30 | $296.33 (-2.3%) | $303.80 | $294.51 | 1.14 M | $36.66 B |
| 01/08/2026 | $297.22 | $301.31 (1.38%) | $302.35 | $295.00 | 1.65 M | $37.27 B |
| 01/07/2026 | $297.90 | $297.18 (-0.24%) | $300.46 | $295.69 | 1.36 M | $36.76 B |
| 01/06/2026 | $286.94 | $299.21 (4.28%) | $300.00 | $286.94 | 1.82 M | $37.01 B |
| 01/05/2026 | $282.94 | $287.47 (1.6%) | $289.51 | $277.25 | 1.13 M | $35.56 B |
| 01/02/2026 | $283.02 | $282.94 (-0.03%) | $284.15 | $278.33 | 1.93 M | $35.00 B |
| 12/31/2025 | $284.55 | $283.31 (-0.44%) | $286.46 | $282.43 | 946.81 K | $35.05 B |
| 12/30/2025 | $286.64 | $285.00 (-0.57%) | $288.13 | $284.81 | 767.74 K | $35.25 B |
| 12/29/2025 | $286.46 | $286.82 (0.13%) | $288.00 | $285.33 | 971.99 K | $35.48 B |
| 12/26/2025 | $287.00 | $287.56 (0.2%) | $289.32 | $286.48 | 534.04 K | $35.57 B |
| 12/24/2025 | $287.35 | $286.57 (-0.27%) | $288.79 | $286.15 | 324.60 K | $35.45 B |
| 12/23/2025 | $288.41 | $288.23 (-0.06%) | $291.36 | $287.46 | 1.18 M | $35.65 B |
| 12/22/2025 | $291.58 | $289.29 (-0.79%) | $291.58 | $286.19 | 1.15 M | $35.78 B |
| 12/19/2025 | $286.63 | $289.25 (0.91%) | $292.42 | $286.01 | 3.05 M | $35.78 B |
| 12/18/2025 | $287.43 | $285.59 (-0.64%) | $289.89 | $284.71 | 2.01 M | $35.33 B |
| 12/17/2025 | $282.97 | $282.82 (-0.05%) | $287.33 | $280.23 | 1.76 M | $34.98 B |
| 12/16/2025 | $283.46 | $285.02 (0.55%) | $289.99 | $281.88 | 2.48 M | $35.26 B |
| 12/15/2025 | $277.02 | $283.45 (2.32%) | $287.48 | $276.07 | 2.16 M | $35.06 B |
| 12/12/2025 | $281.49 | $274.21 (-2.59%) | $282.53 | $273.77 | 1.49 M | $33.92 B |
| 12/11/2025 | $273.56 | $281.15 (2.77%) | $282.96 | $273.19 | 2.31 M | $34.78 B |
| 12/10/2025 | $263.25 | $274.07 (4.11%) | $275.40 | $262.38 | 2.54 M | $33.90 B |
| 12/09/2025 | $264.41 | $261.27 (-1.19%) | $265.41 | $261.03 | 1.27 M | $32.32 B |
| 12/08/2025 | $263.63 | $264.41 (0.3%) | $265.84 | $260.26 | 1.82 M | $32.71 B |
| 12/05/2025 | $260.02 | $263.43 (1.31%) | $266.06 | $258.51 | 1.75 M | $32.59 B |
| 12/04/2025 | $260.67 | $258.38 (-0.88%) | $263.63 | $257.63 | 1.82 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 |
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.
