NASDAQ:EXPE | Historical Stock Price | Expedia Group, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-07-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$13.55$28.08$58.22$120.70$250.23$518.772005-07-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$132.40$201.021,459,000——
2020-12-30$132.12$200.601,231,300——
2020-12-29$131.30$199.352,180,700——
2020-12-28$128.48$195.071,651,000——
2020-12-24$126.96$192.76564,100——
2020-12-23$126.49$192.051,353,600——
2020-12-22$123.15$186.982,185,600——
2020-12-21$123.36$187.302,637,400——
2020-12-18$125.54$190.617,924,100——
2020-12-17$124.48$189.003,609,800——
2020-12-16$124.98$189.762,739,700——
2020-12-15$126.00$191.302,218,400——
2020-12-14$123.33$187.252,773,800——
2020-12-11$123.02$186.784,987,900——
2020-12-10$130.47$198.094,567,900——
2020-12-09$128.84$195.623,469,300——
2020-12-08$126.28$191.731,693,300——
2020-12-07$126.52$192.091,767,200——
2020-12-04$128.58$195.222,024,400——
2020-12-03$127.35$193.351,710,700——
2020-12-02$127.87$194.141,726,800——
2020-12-01$126.22$191.641,987,200——
2020-11-30$124.49$189.012,791,100——
2020-11-27$123.73$187.86840,800——
2020-11-25$123.18$187.021,344,900——
2020-11-24$125.05$189.862,619,400——
2020-11-23$122.80$186.452,290,600——
2020-11-20$119.90$182.042,936,600——
2020-11-19$123.96$188.212,045,100——
2020-11-18$122.52$186.021,981,500——
2020-11-17$123.03$186.801,937,700——
2020-11-16$123.56$187.603,136,100——
2020-11-13$123.45$187.433,636,100——
2020-11-12$117.50$178.403,190,800——
2020-11-11$119.70$181.743,728,400——
2020-11-10$122.75$186.377,438,500——
2020-11-09$128.64$195.3119,306,700——
2020-11-06$103.27$156.791,926,400——
2020-11-05$103.10$156.544,469,800——
2020-11-04$98.50$149.553,813,600——
2020-11-03$98.80$150.012,635,700——
2020-11-02$94.72$143.812,571,100——
2020-10-30$94.15$142.952,124,800——
2020-10-29$95.22$144.571,733,200——
2020-10-28$91.83$139.422,808,300——
2020-10-27$95.07$144.341,908,700——
2020-10-26$99.01$150.332,311,400——
2020-10-23$102.72$155.962,625,500——
2020-10-22$101.04$153.414,711,300——
2020-10-21$92.70$140.751,062,800——
2020-10-20$92.96$141.142,105,600——
2020-10-19$92.14$139.902,078,400——
2020-10-16$90.71$137.722,200,900——
2020-10-15$90.23$137.003,391,800——
2020-10-14$92.40$140.292,345,500——
2020-10-13$94.32$143.211,791,900——
2020-10-12$97.34$147.791,553,900——
2020-10-09$96.30$146.211,298,500——
2020-10-08$95.95$145.681,271,000——
2020-10-07$93.49$141.951,412,300——
2020-10-06$91.87$139.492,153,900——
2020-10-05$92.16$139.931,286,800——
2020-10-02$92.09$139.821,891,000——
2020-10-01$92.06$139.772,434,600——
2020-09-30$91.69$139.212,401,800——
2020-09-29$91.78$139.352,245,100——
2020-09-28$94.29$143.162,240,100——
2020-09-25$93.57$142.072,152,000——
2020-09-24$92.05$139.761,871,200——
2020-09-23$91.92$139.561,874,500——
2020-09-22$93.95$142.642,414,000——
2020-09-21$91.29$138.603,202,800——
2020-09-18$93.80$142.423,519,800——
2020-09-17$96.79$146.962,131,300——
2020-09-16$99.03$150.362,013,800——
2020-09-15$97.40$147.881,560,200——
2020-09-14$95.92$145.632,141,300——
2020-09-11$94.74$143.843,019,700——
2020-09-10$97.24$147.642,216,500——
2020-09-09$99.23$150.662,069,900——
2020-09-08$99.27$150.721,791,000——
2020-09-04$99.80$151.533,345,400——
2020-09-03$100.29$152.273,888,100——
2020-09-02$102.94$156.293,812,800——
2020-09-01$99.25$150.691,967,800——
2020-08-31$98.15$149.022,817,400——
2020-08-28$100.89$153.183,020,100——
2020-08-27$97.74$148.402,765,600——
2020-08-26$95.11$144.402,099,100——
2020-08-25$96.42$146.392,377,000——
2020-08-24$95.46$144.944,114,000——
2020-08-21$91.10$138.322,582,900——
2020-08-20$88.67$134.631,256,300——
2020-08-19$87.68$133.122,428,600——
2020-08-18$88.50$134.371,740,500——
2020-08-17$87.70$133.151,909,400——
2020-08-14$86.73$131.681,830,700——
2020-08-13$86.97$132.051,585,000——
2020-08-12$86.95$132.021,937,900——
2020-08-11$88.12$133.794,140,900——
2020-08-10$84.91$128.922,585,400——
2020-08-07$82.56$125.353,199,700——
2020-08-06$84.21$127.863,157,300——
2020-08-05$82.58$125.382,757,000——
2020-08-04$79.74$121.074,332,800——
2020-08-03$79.96$121.403,514,000——
2020-07-31$81.01$123.0010,891,400——
2020-07-30$84.93$128.952,841,300——
2020-07-29$85.32$129.541,859,500——
2020-07-28$83.68$127.051,516,400——
2020-07-27$84.42$128.172,423,600——
2020-07-24$83.72$127.112,502,900——
2020-07-23$85.17$129.312,873,600——
2020-07-22$87.68$133.122,082,000——
2020-07-21$87.53$132.901,900,000——
2020-07-20$86.89$131.921,924,800——
2020-07-17$86.87$131.891,631,400——
2020-07-16$87.17$132.352,458,500——
2020-07-15$90.23$137.005,597,200——
2020-07-14$82.47$125.212,344,700——
2020-07-13$81.58$123.863,714,400——
2020-07-10$83.54$126.844,013,000——
2020-07-09$81.56$123.835,708,600——
2020-07-08$84.20$127.844,197,900——
2020-07-07$85.05$129.132,833,300——
2020-07-06$87.34$132.614,336,600——
2020-07-02$84.89$128.892,916,200——
2020-07-01$84.44$128.203,163,200——
2020-06-30$82.20$124.803,119,800——
2020-06-29$82.67$125.524,752,300——
2020-06-26$77.59$117.808,055,900——
2020-06-25$82.72$125.593,954,800——
2020-06-24$81.24$123.356,730,200——
2020-06-23$86.60$131.483,109,200——
2020-06-22$83.12$126.202,798,600——
2020-06-19$82.06$124.594,972,300——
2020-06-18$84.40$128.142,359,100——
2020-06-17$84.67$128.553,161,400——
2020-06-16$85.30$129.513,604,500——
2020-06-15$84.27$127.953,427,300——
2020-06-12$82.52$125.293,884,300——
2020-06-11$77.73$118.026,088,600——
2020-06-10$87.37$132.655,757,600——
2020-06-09$88.70$134.674,549,900——
2020-06-08$93.99$142.704,695,200——
2020-06-05$93.06$141.296,752,500——
2020-06-04$89.88$136.463,662,700——
2020-06-03$89.14$135.346,050,100——
2020-06-02$84.22$127.873,968,200——
2020-06-01$82.42$125.143,796,100——
2020-05-29$79.48$120.676,801,100——
2020-05-28$78.78$119.616,356,100——
2020-05-27$81.61$123.917,131,700——
2020-05-26$82.82$125.746,863,900——
2020-05-22$77.95$118.353,481,800——
2020-05-21$77.01$116.9211,953,500——
2020-05-20$79.58$120.835,891,400——
2020-05-19$76.35$115.924,969,000——
2020-05-18$79.19$120.2312,331,400——
2020-05-15$66.76$101.362,886,900——
2020-05-14$64.37$97.733,616,100——
2020-05-13$62.01$94.154,480,500——
2020-05-12$64.99$98.673,290,600——
2020-05-11$67.62$102.671,978,100——
2020-05-08$69.27$105.172,760,200——
2020-05-07$66.46$100.912,542,700——
2020-05-06$64.38$97.752,495,600——
2020-05-05$64.08$97.295,488,400——
2020-05-04$67.02$101.763,071,600——
2020-05-01$67.29$102.173,483,200——
2020-04-30$70.98$107.774,567,400——
2020-04-29$74.83$113.614,846,300——
2020-04-28$71.84$109.073,837,500——
2020-04-27$69.15$104.994,027,300——
2020-04-24$66.57$101.074,397,800——
2020-04-23$63.37$96.218,139,300——
2020-04-22$61.42$93.255,621,700——
2020-04-21$57.25$86.923,911,000——
2020-04-20$59.95$91.024,036,800——
2020-04-17$63.22$95.994,584,200——
2020-04-16$58.22$88.395,386,200——
2020-04-15$60.56$91.953,814,700——
2020-04-14$61.58$93.504,060,400——
2020-04-13$58.79$89.263,206,600——
2020-04-09$62.42$94.775,275,700——
2020-04-08$60.55$91.935,534,700——
2020-04-07$56.51$85.806,205,000——
2020-04-06$52.83$80.215,498,800——
2020-04-03$48.71$73.963,753,400——
2020-04-02$47.86$72.674,987,600——
2020-04-01$52.00$78.954,743,100——
2020-03-31$56.27$85.434,767,200——
2020-03-30$56.39$85.625,845,600——
2020-03-27$60.03$91.144,990,300——
2020-03-26$64.41$97.795,244,600——
2020-03-25$65.89$100.045,872,200——
2020-03-24$59.48$90.314,982,600——
2020-03-23$50.85$77.216,602,100——
2020-03-20$48.80$74.097,312,100——
2020-03-19$48.43$73.538,405,200——
2020-03-18$45.65$69.317,369,900——
2020-03-17$54.12$82.177,689,200——
2020-03-16$54.70$83.055,743,800——
2020-03-13$69.63$105.729,199,200——
2020-03-12$65.04$98.756,498,800——
2020-03-11$76.67$116.416,358,200——
2020-03-10$85.93$130.473,947,700——
2020-03-09$86.30$131.034,359,000——
2020-03-06$91.85$138.944,773,900——
2020-03-05$91.51$138.424,449,800——
2020-03-04$97.14$146.943,954,200——
2020-03-03$95.19$143.993,376,400——
2020-03-02$96.73$146.324,849,000——
2020-02-28$98.62$149.185,328,300——
2020-02-27$98.71$149.326,148,300——
2020-02-26$101.19$153.075,075,600——
2020-02-25$108.91$164.753,447,200——
2020-02-24$112.31$169.894,563,600——
2020-02-21$120.12$181.702,060,400——
2020-02-20$121.66$184.032,184,400——
2020-02-19$121.88$184.363,216,900——
2020-02-18$121.10$183.183,219,000——
2020-02-14$122.80$185.7610,382,900——
2020-02-13$110.59$167.293,732,300——
2020-02-12$110.97$167.862,656,800——
2020-02-11$109.20$165.182,065,300——
2020-02-10$108.71$164.442,039,300——
2020-02-07$110.09$166.531,798,900——
2020-02-06$111.75$169.041,233,200——
2020-02-05$111.10$168.061,238,700——
2020-02-04$110.66$167.391,825,900——
2020-02-03$107.80$163.072,970,800——
2020-01-31$108.45$164.053,281,400——
2020-01-30$109.10$165.032,083,400——
2020-01-29$109.55$165.711,239,400——
2020-01-28$109.11$165.051,666,900——
2020-01-27$109.08$165.002,036,500——
2020-01-24$112.14$169.631,693,600——
2020-01-23$113.73$172.043,225,400——
2020-01-22$110.03$166.441,578,400——
2020-01-21$110.17$166.653,218,400——
2020-01-17$111.82$169.151,795,100——
2020-01-16$111.74$169.031,650,300——
2020-01-15$110.74$167.512,080,600——
2020-01-14$110.41$167.011,159,300——
2020-01-13$110.59$167.291,544,700——
2020-01-10$110.69$167.441,781,500——
2020-01-09$109.76$166.031,746,000——
2020-01-08$108.62$164.311,990,000——
2020-01-07$110.02$166.421,813,100——
2020-01-06$108.74$164.492,218,300——
2020-01-03$109.13$165.082,027,100——
2020-01-02$110.98$167.883,481,200——