Explain this page
Arphra AIPlain-English read on Expedia Group, Inc.’s valuationPrice chart
Live · FMPAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 252.30 | 255.11 | 249.19 | 249.88 | 249.88 | 249.88 | 0.00% | 14,474 |
| May 01, 2026 | 250.52 | 252.89 | 247.07 | 251.84 | 251.84 | 251.84 | 0.00% | 711,553 |
| Apr 30, 2026 | 251.11 | 254.72 | 247.68 | 248.37 | 248.37 | 248.37 | 0.00% | 1,229,855 |
| Apr 29, 2026 | 234.40 | 252.02 | 233.50 | 250.57 | 250.57 | 250.57 | 0.00% | 2,029,600 |
| Apr 28, 2026 | 244.70 | 247.20 | 238.00 | 242.17 | 242.17 | 242.17 | 0.00% | 1,698,900 |
| Apr 27, 2026 | 247.84 | 252.54 | 244.86 | 245.22 | 245.22 | 245.22 | 0.00% | 1,195,848 |
| Apr 24, 2026 | 248.50 | 253.43 | 247.39 | 251.44 | 251.44 | 251.44 | 0.00% | 876,104 |
| Apr 23, 2026 | 256.50 | 257.50 | 246.27 | 250.37 | 250.37 | 250.37 | 0.00% | 1,697,300 |
| Apr 22, 2026 | 274.83 | 275.77 | 262.14 | 264.60 | 264.60 | 264.60 | 0.00% | 1,509,623 |
| Apr 21, 2026 | 273.81 | 279.76 | 271.12 | 273.80 | 273.80 | 273.80 | 0.00% | 1,535,298 |
| Apr 20, 2026 | 264.99 | 273.54 | 263.28 | 273.24 | 273.24 | 273.24 | 0.00% | 1,486,220 |
| Apr 17, 2026 | 262.21 | 269.65 | 260.65 | 265.84 | 265.84 | 265.84 | 0.00% | 1,882,500 |
| Apr 16, 2026 | 259.61 | 261.31 | 252.66 | 254.43 | 254.43 | 254.43 | 0.00% | 1,064,429 |
| Apr 15, 2026 | 249.29 | 259.50 | 248.70 | 257.44 | 257.44 | 257.44 | 0.00% | 1,426,623 |
| Apr 14, 2026 | 244.62 | 252.12 | 243.37 | 248.57 | 248.57 | 248.57 | 0.00% | 2,111,700 |
| Apr 13, 2026 | 226.97 | 240.37 | 224.73 | 240.21 | 240.21 | 240.21 | 0.00% | 2,101,891 |
| Apr 10, 2026 | 231.58 | 233.67 | 224.91 | 228.09 | 228.09 | 228.09 | 0.00% | 1,385,500 |
| Apr 09, 2026 | 234.97 | 235.73 | 225.63 | 230.26 | 230.26 | 230.26 | 0.00% | 1,549,630 |
| Apr 08, 2026 | 240.00 | 249.74 | 236.40 | 236.90 | 236.90 | 236.90 | 0.00% | 1,990,276 |
| Apr 07, 2026 | 226.62 | 229.90 | 223.32 | 224.30 | 224.30 | 224.30 | 0.00% | 1,979,700 |
| Apr 06, 2026 | 225.54 | 229.28 | 223.52 | 229.04 | 229.04 | 229.04 | 0.00% | 1,384,469 |
| Apr 02, 2026 | 220.77 | 230.53 | 218.65 | 225.30 | 225.30 | 225.30 | 0.00% | 1,642,947 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.