-
5 DAY PERFORMANCE
+2.48% -
1 MONTH PERFORMANCE
+16.74% -
3 MONTH PERFORMANCE
+33.84% -
6 MONTH PERFORMANCE
+67.32% -
YEAR-TO-DATE PERFORMANCE
+21.79% -
1 YEAR PERFORMANCE
+35.05%
Expedia Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $184.78 | $184.92 (0.08%) | $186.92 | $184.27 | 1.21 M | $23.99 B |
| 11/21/2024 | $180.00 | $183.51 (1.95%) | $183.80 | $178.42 | 986,753 | $23.81 B |
| 11/20/2024 | $177.77 | $179.10 (0.75%) | $179.50 | $176.81 | 1.12 M | $23.24 B |
| 11/19/2024 | $178.02 | $177.06 (-0.54%) | $178.41 | $175.62 | 1.12 M | $22.97 B |
| 11/18/2024 | $180.17 | $180.40 (0.13%) | $181.00 | $178.45 | 1.28 M | $23.41 B |
| 11/15/2024 | $180.02 | $181.35 (0.74%) | $181.98 | $177.59 | 2.21 M | $23.53 B |
| 11/14/2024 | $180.50 | $182.26 (0.98%) | $183.66 | $180.50 | 1.20 M | $23.65 B |
| 11/13/2024 | $182.53 | $180.33 (-1.21%) | $183.30 | $179.11 | 1.39 M | $23.40 B |
| 11/12/2024 | $181.82 | $182.00 (0.1%) | $185.17 | $179.78 | 1.73 M | $23.62 B |
| 11/11/2024 | $182.63 | $184.32 (0.93%) | $187.62 | $180.02 | 2.04 M | $23.92 B |
| 11/08/2024 | $181.06 | $180.76 (-0.17%) | $190.40 | $179.95 | 4.87 M | $23.46 B |
| 11/07/2024 | $171.24 | $174.13 (1.69%) | $174.42 | $170.95 | 2.92 M | $22.59 B |
| 11/06/2024 | $169.16 | $171.85 (1.59%) | $173.61 | $168.45 | 2.35 M | $22.30 B |
| 11/05/2024 | $161.71 | $164.87 (1.95%) | $166.61 | $161.11 | 1.78 M | $21.39 B |
| 11/04/2024 | $159.21 | $161.11 (1.19%) | $161.54 | $158.55 | 1.08 M | $20.91 B |
| 11/01/2024 | $156.38 | $159.40 (1.93%) | $160.13 | $156.02 | 1.21 M | $21.03 B |
| 10/31/2024 | $161.80 | $156.31 (-3.39%) | $162.10 | $154.00 | 2.27 M | $20.62 B |
| 10/30/2024 | $158.67 | $161.15 (1.56%) | $161.76 | $158.08 | 1.35 M | $21.26 B |
| 10/29/2024 | $157.21 | $158.86 (1.05%) | $160.43 | $157.21 | 1.38 M | $20.96 B |
| 10/28/2024 | $158.89 | $158.00 (-0.56%) | $159.53 | $156.60 | 953,334 | $20.85 B |
| 10/25/2024 | $160.51 | $158.39 (-1.32%) | $161.00 | $158.06 | 973,419 | $20.90 B |
| 10/24/2024 | $158.97 | $160.45 (0.93%) | $160.58 | $158.07 | 759,711 | $21.17 B |
| 10/23/2024 | $160.20 | $158.36 (-1.15%) | $161.62 | $156.74 | 998,031 | $20.90 B |
| 10/22/2024 | $163.00 | $161.19 (-1.11%) | $163.17 | $160.46 | 1.15 M | $21.27 B |
| 10/21/2024 | $160.00 | $163.17 (1.98%) | $164.65 | $159.53 | 1.83 M | $21.53 B |
| 10/18/2024 | $159.02 | $159.61 (0.37%) | $160.47 | $156.67 | 1.81 M | $21.06 B |
| 10/17/2024 | $160.51 | $158.01 (-1.56%) | $161.88 | $155.48 | 5.19 M | $20.85 B |
| 10/16/2024 | $151.44 | $150.84 (-0.4%) | $152.15 | $150.13 | 1.26 M | $19.90 B |
| 10/15/2024 | $150.34 | $151.20 (0.57%) | $152.57 | $150.29 | 960,500 | $19.95 B |
| 10/14/2024 | $150.94 | $150.41 (-0.35%) | $151.23 | $149.23 | 1.32 M | $19.85 B |
| 10/11/2024 | $151.13 | $150.50 (-0.42%) | $152.02 | $149.86 | 1.22 M | $19.86 B |
| 10/10/2024 | $152.20 | $150.86 (-0.88%) | $152.89 | $149.57 | 1.18 M | $19.91 B |
| 10/09/2024 | $151.53 | $152.79 (0.83%) | $153.29 | $148.52 | 1.67 M | $20.16 B |
| 10/08/2024 | $151.36 | $151.95 (0.39%) | $153.83 | $151.03 | 1.62 M | $20.05 B |
| 10/07/2024 | $150.23 | $151.00 (0.51%) | $152.68 | $149.45 | 1.10 M | $19.92 B |
| 10/04/2024 | $149.61 | $150.72 (0.74%) | $151.61 | $149.34 | 1.25 M | $19.89 B |
| 10/03/2024 | $146.28 | $146.84 (0.38%) | $147.07 | $143.86 | 1.38 M | $19.38 B |
| 10/02/2024 | $145.11 | $147.76 (1.83%) | $147.87 | $144.77 | 848,996 | $19.50 B |
| 10/01/2024 | $148.02 | $146.47 (-1.05%) | $148.07 | $144.06 | 930,504 | $19.33 B |
| 09/30/2024 | $148.73 | $148.02 (-0.48%) | $148.76 | $146.31 | 1.04 M | $19.53 B |
| 09/27/2024 | $149.50 | $149.09 (-0.27%) | $150.90 | $147.70 | 948,825 | $19.67 B |
| 09/26/2024 | $147.57 | $148.48 (0.62%) | $149.45 | $146.56 | 1.29 M | $19.59 B |
| 09/25/2024 | $145.63 | $145.49 (-0.1%) | $146.59 | $144.20 | 1.74 M | $19.20 B |
| 09/24/2024 | $145.00 | $147.92 (2.01%) | $147.99 | $144.49 | 1.49 M | $19.52 B |
| 09/23/2024 | $144.03 | $144.04 (0.01%) | $144.49 | $142.42 | 979,800 | $19.01 B |
| 09/20/2024 | $142.54 | $144.04 (1.05%) | $144.18 | $141.64 | 2.65 M | $19.01 B |
| 09/19/2024 | $142.71 | $142.54 (-0.12%) | $145.11 | $141.60 | 1.64 M | $18.81 B |
| 09/18/2024 | $137.44 | $139.66 (1.62%) | $140.91 | $136.86 | 1.32 M | $18.43 B |
| 09/17/2024 | $136.20 | $138.41 (1.62%) | $139.78 | $135.80 | 1.76 M | $18.26 B |
| 09/16/2024 | $136.56 | $135.79 (-0.56%) | $137.42 | $134.82 | 792,700 | $17.92 B |
| 09/13/2024 | $133.51 | $135.77 (1.69%) | $135.87 | $132.98 | 1.07 M | $17.91 B |
| 09/12/2024 | $130.47 | $132.22 (1.34%) | $132.85 | $129.95 | 1.04 M | $17.45 B |
| 09/11/2024 | $130.62 | $129.83 (-0.6%) | $130.93 | $126.46 | 1.49 M | $17.13 B |
| 09/10/2024 | $133.71 | $131.10 (-1.95%) | $133.71 | $129.17 | 1.31 M | $17.30 B |
| 09/09/2024 | $132.99 | $132.86 (-0.1%) | $134.48 | $131.85 | 1.30 M | $17.53 B |
| 09/06/2024 | $135.16 | $132.26 (-2.15%) | $136.88 | $131.72 | 1.23 M | $17.45 B |
| 09/05/2024 | $134.00 | $135.19 (0.89%) | $137.67 | $133.57 | 1.34 M | $17.84 B |
| 09/04/2024 | $136.20 | $134.92 (-0.94%) | $137.72 | $134.74 | 1.07 M | $17.80 B |
| 09/03/2024 | $138.56 | $136.74 (-1.31%) | $139.64 | $135.88 | 1.53 M | $18.04 B |
| 08/30/2024 | $142.23 | $139.09 (-2.21%) | $142.23 | $138.39 | 2.01 M | $18.35 B |
| 08/29/2024 | $141.00 | $140.91 (-0.06%) | $142.42 | $139.94 | 1.26 M | $18.59 B |
| 08/28/2024 | $139.80 | $139.72 (-0.06%) | $140.51 | $138.79 | 1.24 M | $18.44 B |
| 08/27/2024 | $136.69 | $140.80 (3.01%) | $141.79 | $136.36 | 1.71 M | $18.58 B |
| 08/26/2024 | $138.13 | $137.12 (-0.73%) | $139.68 | $136.99 | 1.27 M | $18.09 B |
| 08/23/2024 | $134.40 | $138.13 (2.78%) | $138.90 | $133.91 | 1.30 M | $18.23 B |