EXPE Daily Statistics
EXPE daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Expedia Group, Inc. Common Stock (EXPE) company overview
Expedia is the world's second-largest online travel agency by bookings, offering services for lodging (80% of 2025 sales), air tickets (3%), rental cars, cruises, in-destination, and other (9%), and advertising revenue (8%). Expedia operates a number of branded travel booking sites, but its three core online travel agency brands are Expedia, Hotels.com, and alternative accommodations brand Vrbo. It also has a metasearch brand, Trivago. Transaction fees for online bookings account for the bulk of sales and profits.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 272.09 | 274.98 | 268.78 | 274.22 | — |
| 2026-10-08 | 259.04 | 272.78 | 259.04 | 270.13 | — |
| 2026-10-07 | 254 | 260.95 | 254 | 258.86 | — |
| 2026-10-06 | 261.6 | 266.88 | 253.16 | 260.07 | — |
| 2026-10-05 | 265.72 | 268 | 257.51 | 260.17 | — |
| 2026-10-02 | 265.44 | 269.05 | 261.41 | 265 | — |
| 2026-10-01 | 264.65 | 268.54 | 260.53 | 262.67 | — |
| 2026-09-30 | 263.92 | 268.78 | 262.61 | 263.36 | — |
| 2026-09-29 | 263.88 | 267.01 | 255.07 | 266.33 | — |
| 2026-09-28 | 260.01 | 266.64 | 257.22 | 264.23 | — |
| 2026-09-25 | 262.15 | 269.26 | 261.08 | 264.17 | — |
| 2026-09-24 | 260.55 | 268.14 | 256.5 | 261.75 | — |
| 2026-09-23 | 275.75 | 276.9 | 257.69 | 259.04 | — |
| 2026-09-21 | 279.29 | 283.65 | 278.43 | 281.02 | — |
| 2026-09-18 | 287.49 | 287.49 | 276.68 | 279.35 | — |
| 2026-09-17 | 289.86 | 292.39 | 280.86 | 284.55 | — |
| 2026-09-16 | 289.26 | 291.77 | 286.36 | 286.97 | — |
| 2026-09-15 | 284.76 | 294.69 | 284.73 | 293.08 | — |
| 2026-09-14 | 284.15 | 292.92 | 281.81 | 287.86 | — |
| 2026-09-11 | 280.5 | 282.65 | 275.27 | 280.83 | — |
| 2026-09-10 | 269.6 | 283.72 | 267.82 | 276.88 | — |
| 2026-09-09 | 266.95 | 274.37 | 261.43 | 272.6 | — |
| 2026-09-08 | 296.5 | 296.5 | 271.66 | 274.55 | — |
| 2026-09-04 | 303 | 303 | 295.84 | 298.04 | — |
| 2026-09-02 | 306.67 | 314.75 | 305.05 | 308.06 | — |
| 2026-09-01 | 313.66 | 315.35 | 302.86 | 304.23 | — |
| 2026-08-31 | 325.24 | 327.46 | 316.83 | 317.12 | — |
| 2026-08-27 | 333.37 | 333.37 | 315.39 | 318.92 | — |
| 2026-08-26 | 339 | 342 | 333.22 | 333.44 | — |
| 2026-08-25 | 337 | 340.49 | 333.17 | 337.97 | — |
| 2026-08-24 | 323.55 | 341.09 | 323.55 | 339.13 | — |
| 2026-08-21 | 328.45 | 328.45 | 320.67 | 321.63 | — |
| 2026-08-20 | 326.68 | 328.62 | 322.76 | 324.17 | — |
| 2026-08-19 | 324.07 | 334.86 | 323.23 | 326.27 | — |
| 2026-08-18 | 317.53 | 327.89 | 316.74 | 321.42 | — |
| 2026-08-17 | 330.5 | 335 | 317.35 | 318.5 | — |
| 2026-08-14 | 329.01 | 333.24 | 327.88 | 332.69 | — |
| 2026-08-13 | 328 | 329.56 | 318.85 | 328.31 | — |
| 2026-08-12 | 320.13 | 329.26 | 316.09 | 325.57 | — |
| 2026-08-11 | 310.91 | 325.73 | 310.91 | 321.07 | — |
| 2026-08-10 | 307.53 | 314.39 | 304.2 | 314.01 | — |
| 2026-08-07 | 311.48 | 314.79 | 304.85 | 310.68 | — |
| 2026-08-06 | 325 | 331.31 | 305.92 | 306.57 | — |
| 2026-08-05 | 321.98 | 326.99 | 313.46 | 319.66 | — |
| 2026-08-04 | 300.01 | 312.75 | 298.7 | 312.06 | — |
| 2026-08-03 | 303.42 | 307.24 | 297.8 | 298.03 | — |
| 2026-07-31 | 290.44 | 297.36 | 287.65 | 294.74 | — |
| 2026-07-30 | 298.84 | 301.08 | 287.16 | 292.93 | — |
| 2026-07-29 | 291.54 | 312.4 | 290.64 | 304.27 | — |
| 2026-07-28 | 282.46 | 296.65 | 279.92 | 295.79 | — |
| 2026-07-27 | 265.03 | 280.76 | 265.01 | 278.37 | — |
| 2026-07-24 | 259.52 | 266.6 | 258.25 | 259.94 | — |
| 2026-07-23 | 256 | 260.2 | 251.12 | 257.61 | — |
| 2026-07-22 | 265.83 | 266.28 | 259.65 | 261.08 | — |
| 2026-07-21 | 264.11 | 268.92 | 260.25 | 264.94 | — |
| 2026-07-20 | 268.03 | 269.58 | 263.54 | 265.08 | — |
| 2026-07-17 | 269.31 | 273 | 264.6 | 268.77 | — |
| 2026-07-16 | 270.64 | 272.4 | 263.12 | 270.95 | — |
| 2026-07-15 | 266.67 | 271.64 | 263.83 | 267.11 | — |
| 2026-07-14 | 261 | 271.88 | 260 | 266.28 | — |
| 2026-07-13 | 271.1 | 274.69 | 263.51 | 265.63 | — |
| 2026-07-10 | 267.78 | 273.05 | 267.31 | 270.83 | — |
| 2026-07-09 | 259.6 | 268.51 | 253.66 | 267.78 | — |
| 2026-07-08 | 266.76 | 267 | 254.68 | 260.31 | — |
| 2026-07-07 | 271.54 | 275.81 | 268.67 | 269.87 | — |
| 2026-07-06 | 270 | 270.46 | 263.9 | 266.76 | — |
| 2026-07-02 | 265.57 | 269.39 | 263.25 | 268.69 | — |
| 2026-07-01 | 259.19 | 268.44 | 256.48 | 264.54 | — |
| 2026-06-30 | 260.69 | 262.32 | 253.85 | 255.88 | — |
| 2026-06-29 | 264.3 | 271.59 | 262.14 | 265.28 | — |
| 2026-06-26 | 250.75 | 264.77 | 249.28 | 262.8 | — |
| 2026-06-25 | 260.25 | 262.89 | 250.55 | 250.95 | — |
| 2026-06-24 | 250.67 | 270.51 | 247.81 | 262.15 | — |
| 2026-06-23 | 237.98 | 245.59 | 237.98 | 245.07 | — |
| 2026-06-22 | 239.68 | 242.45 | 232.52 | 238.02 | — |
| 2026-06-18 | 242.05 | 243.76 | 239 | 240.9 | — |
| 2026-06-17 | 241.88 | 244.35 | 238.81 | 239.47 | — |
| 2026-06-16 | 238.8 | 246.5 | 238.05 | 243.56 | — |
| 2026-06-15 | 229.9 | 239.49 | 229.23 | 236.98 | — |
| 2026-06-12 | 226.62 | 228.83 | 220.49 | 224.89 | — |
| 2026-06-11 | 218.69 | 224.96 | 216.18 | 224.66 | — |
| 2026-06-10 | 228.96 | 229.98 | 218.57 | 218.94 | — |
| 2026-06-09 | 225.9 | 234.83 | 225.9 | 231.06 | — |
| 2026-06-05 | 228 | 234.45 | 227.22 | 228.88 | — |
| 2026-06-04 | 229.98 | 234.45 | 225.6 | 227.18 | — |
| 2026-06-03 | 224.61 | 228.06 | 223.37 | 225.41 | — |
| 2026-06-02 | 226.52 | 227.49 | 219.53 | 226.37 | — |
| 2026-06-01 | 226.46 | 230.31 | 221.54 | 228.37 | — |
| 2026-05-29 | 229.21 | 229.9 | 224.34 | 225.79 | — |
| 2026-05-28 | 226.39 | 229.17 | 223.23 | 227.55 | — |
| 2026-05-27 | 224.98 | 232.02 | 224.19 | 226.56 | — |
| 2026-05-22 | 218.18 | 221.31 | 210.85 | 214.65 | — |
| 2026-05-21 | 214 | 219.24 | 210.01 | 218.12 | — |
| 2026-05-20 | 214.85 | 218.1 | 206.35 | 217.59 | — |
| 2026-05-19 | 216.49 | 223.78 | 213.35 | 215 | — |
| 2026-05-18 | 215.54 | 221.23 | 213.52 | 214.99 | — |
| 2026-05-15 | 215.87 | 221.16 | 215.07 | 217.73 | — |
| 2026-05-14 | 216.89 | 220.93 | 214.35 | 217.17 | — |
| 2026-05-13 | 219.55 | 221.26 | 214.51 | 217.55 | — |
| 2026-05-12 | 222.59 | 224.73 | 220.12 | 221.48 | — |
| 2026-05-11 | 224.93 | 230.65 | 219.45 | 221.46 | — |
| 2026-05-08 | 232.11 | 238.32 | 226.7 | 229.98 | — |
| 2026-05-07 | 246.29 | 255.05 | 244.04 | 252.79 | — |
| 2026-05-06 | 255.55 | 256.45 | 243.61 | 246.66 | — |
| 2026-05-05 | 248.21 | 251.35 | 244.75 | 248.65 | — |
| 2026-05-04 | 252.3 | 255.11 | 246.39 | 246.5 | — |
| 2026-05-01 | 250.49 | 252.89 | 247.07 | 251.84 | — |
| 2026-04-30 | 251.13 | 254.72 | 247.68 | 248.37 | — |
| 2026-04-29 | 234.02 | 252.02 | 233.5 | 250.57 | — |
| 2026-04-28 | 244.7 | 247.2 | 238 | 242.17 | — |
| 2026-04-27 | 247.84 | 252.54 | 244.86 | 245.22 | — |
| 2026-04-24 | 248.5 | 253.43 | 247.69 | 251.44 | — |
| 2026-04-23 | 255.35 | 257.49 | 246.27 | 250.37 | — |
| 2026-04-22 | 274.83 | 275.77 | 262.14 | 264.6 | — |
| 2026-04-21 | 273.24 | 279.76 | 271.12 | 273.8 | — |
| 2026-04-20 | 263.28 | 273.54 | 263.28 | 273.24 | — |
| 2026-04-17 | 262.21 | 269.6 | 260.65 | 265.84 | — |
| 2026-04-16 | 259.61 | 261.31 | 252.68 | 254.43 | — |
| 2026-04-15 | 248.9 | 259.49 | 248.7 | 257.44 | — |
| 2026-04-14 | 244.62 | 252.12 | 243.37 | 248.57 | — |