Expedia Group, Inc.

Expedia Group, Inc. Historical Data

- CAGR 7.51%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
2005								-8.55% 44.52	-11.01% 39.62	-4.85% 37.7	32.04% 49.78	-3.74% 47.92		44.52
2006	8.60% 52.04	-27.09% 37.94	6.85% 40.54	-7.99% 37.3	-23.81% 28.42	5.49% 29.98	-10.61% 26.8	21.79% 32.64	-3.92% 31.36	3.64% 32.5	11.75% 36.32	15.53% 41.96	-12.44%	47.86
2007	2.24% 42.9	-0.89% 42.52	9.03% 46.36	1.90% 47.24	1.74% 48.06	21.89% 58.58	-9.15% 53.22	12.18% 59.7	6.80% 63.76	2.45% 65.32	-0.18% 65.2	-3.01% 63.24	50.71%	51.45
2008	-27.20% 46.04	-0.39% 45.86	-4.54% 43.78	15.40% 50.52	-4.00% 48.5	-24.21% 36.76	6.47% 39.14	-9.76% 35.32	-14.44% 30.22	-37.06% 19.02	-11.67% 16.8	-1.90% 16.48	-73.94%	55.31
2009	8.37% 17.86	-10.75% 15.94	13.93% 18.16	49.89% 27.22	27.19% 34.62	-12.71% 30.22	37.06% 41.42	11.30% 46.1	3.90% 47.9	-5.34% 45.34	12.40% 50.96	0.98% 51.46	212.26%	59.46
2010	-16.79% 42.82	3.88% 44.48	12.19% 49.9	-5.37% 47.22	-8.68% 43.12	-12.89% 37.56	20.77% 45.36	0.79% 45.72	23.49% 56.46	2.55% 57.9	-9.05% 52.66	-4.71% 50.18	-2.49%	63.93
2011	0.28% 50.32	-21.07% 39.72	14.10% 45.32	10.41% 50.04	11.95% 56.02	3.50% 57.98	9.31% 63.38	-4.35% 60.62	-15.04% 51.5	1.98% 52.52	5.94% 55.64	-47.84% 29.02	-42.17%	68.73
2012	11.54% 32.37	5.19% 34.05	-1.79% 33.44	27.54% 42.65	7.60% 45.89	4.75% 48.07	18.56% 56.99	-9.88% 51.36	12.62% 57.84	2.26% 59.15	4.58% 61.86	-0.68% 61.44	111.72%	73.89
2013	6.20% 65.25	-2.07% 63.9	-6.07% 60.02	-6.96% 55.84	2.99% 57.51	4.59% 60.15	-21.65% 47.13	-0.79% 46.76	10.80% 51.81	13.82% 58.97	8.00% 63.69	9.37% 69.66	13.38%	79.44
2014	-6.72% 64.98	20.85% 78.53	-7.68% 72.5	-2.08% 70.99	3.25% 73.3	7.45% 78.76	0.84% 79.42	8.16% 85.9	2.00% 87.62	-3.02% 84.97	2.52% 87.11	-2.01% 85.36	22.54%	85.41
2015	0.67% 85.93	6.77% 91.75	2.59% 94.13	0.11% 94.23	13.83% 107.26	1.95% 109.35	11.06% 121.44	-5.31% 114.99	2.34% 117.68	15.82% 136.3	-9.68% 123.11	0.97% 124.3	45.62%	91.82
2016	-18.71% 101.04	3.04% 104.11	3.56% 107.82	7.37% 115.77	-3.91% 111.24	-4.44% 106.3	9.74% 116.65	-6.46% 109.12	6.96% 116.72	10.72% 129.23	-4.01% 124.05	-8.68% 113.28	-8.87%	98.72
2017	7.34% 121.59	-2.10% 119.04	5.99% 126.17	5.98% 133.72	7.52% 143.78	3.60% 148.95	5.05% 156.47	-5.18% 148.36	-2.98% 143.94	-13.39% 124.66	-1.73% 122.5	-2.23% 119.77	5.73%	106.13
2018	6.88% 128.01	-17.84% 105.17	4.98% 110.41	4.28% 115.14	5.12% 121.03	-0.69% 120.19	11.36% 133.84	-2.50% 130.5	-0.02% 130.48	-3.87% 125.43	-3.70% 120.79	-6.74% 112.65	-5.94%	114.10
2019	5.86% 119.25	3.40% 123.31	-3.50% 119	9.11% 129.84	-11.43% 115	15.68% 133.03	-0.22% 132.74	-1.99% 130.1	3.31% 134.41	1.67% 136.66	-25.61% 101.66	6.37% 108.14	-4.00%	122.67
2020	0.29% 108.45	-9.06% 98.62	-42.94% 56.27	26.14% 70.98	11.98% 79.48	3.42% 82.2	-1.45% 81.01	21.16% 98.15	-6.58% 91.69	2.68% 94.15	32.23% 124.49	6.35% 132.4	22.43%	131.88
2021	-6.27% 124.1	29.73% 161	6.91% 172.12	2.39% 176.23	0.41% 176.95	-7.48% 163.71	-1.73% 160.87	-10.18% 144.5	13.43% 163.9	0.31% 164.41	-2.02% 161.09	12.19% 180.72	36.50%	141.78
2022	1.42% 183.29	6.99% 196.11	-0.22% 195.67	-10.69% 174.75	-25.99% 129.33	-26.68% 94.83	11.83% 106.05	-3.21% 102.65	-8.73% 93.69	-0.23% 93.47	14.30% 106.84	-18.01% 87.6	-51.53%	152.43
2023	30.48% 114.3	-4.66% 108.97	-10.96% 97.03	-3.16% 93.96	1.86% 95.71	14.29% 109.39	12.01% 122.53	-11.54% 108.39	-4.91% 103.07	-7.55% 95.29	42.91% 136.18	11.46% 151.79	73.28%	163.88
2024	-2.28% 148.33	-7.76% 136.82	0.68% 137.75	-2.26% 134.63	-16.17% 112.86	11.63% 125.99	1.33% 127.67	8.94% 139.09	6.42% 148.02	5.60% 156.31	14.58% 179.1		17.99%	176.19

Data Source: Yahoo

Performance

Today’s Low

176.81

Today’s High

179.47

52W Low

107.25

52W High

190.40

Today Open

177.77

Prev. Close

177.06

Volume

1002918

Expedia Group, Inc. historical chart

52-Week Range

107.25 - 190.4

Quote Source Name

Triggerable

True

Custom Price Alert Confidence

Exchange

NMS

Message Board Id

finmb_25915843

Exchange Timezone Name

America/New_York

Exchange Timezone Short Name

EST

Gmt Off Set Milliseconds

Esg Populated

False

First Trade Date Milliseconds

Price Hint

Regular Market Day Range

176.81 - 179.47

Financial Currency

USD

Regular Market Time

11/21/2024 2:30:01 AM

Source Interval

Exchange Data Delayed By

Tradeable

False

Crypto Tradeable

Symbol

EXPE

Expedia Group, Inc. Dividend History

Type	Amount	Ex Date
Cash Dividend	0.34	09 Mar 2020
Cash Dividend	0.34	18 Nov 2019
Cash Dividend	0.34	21 Aug 2019
Cash Dividend	0.32	22 May 2019
Cash Dividend	0.32	06 Mar 2019
Cash Dividend	0.32	14 Nov 2018
Cash Dividend	0.32	22 Aug 2018
Cash Dividend	0.30	23 May 2018
Cash Dividend	0.30	07 Mar 2018
Cash Dividend	0.30	15 Nov 2017
Cash Dividend	0.30	22 Aug 2017
Cash Dividend	0.28	23 May 2017
Cash Dividend	0.28	07 Mar 2017
Cash Dividend	0.26	15 Nov 2016
Cash Dividend	0.26	23 Aug 2016
Cash Dividend	0.24	24 May 2016
Cash Dividend	0.24	08 Mar 2016
Cash Dividend	0.24	17 Nov 2015
Cash Dividend	0.24	25 Aug 2015
Cash Dividend	0.18	26 May 2015
Cash Dividend	0.18	06 Mar 2015
Cash Dividend	0.18	18 Nov 2014
Cash Dividend	0.18	25 Aug 2014
Cash Dividend	0.15	28 May 2014
Cash Dividend	0.15	06 Mar 2014
Cash Dividend	0.15	19 Nov 2013
Cash Dividend	0.15	26 Aug 2013
Cash Dividend	0.13	28 May 2013
Cash Dividend	0.13	07 Mar 2013
Cash Dividend	0.52	13 Dec 2012
Cash Dividend	0.13	14 Nov 2012
Cash Dividend	0.13	24 Aug 2012
Cash Dividend	0.09	25 May 2012
Cash Dividend	0.09	08 Mar 2012
Cash Dividend	15.12	21 Dec 2011
Cash Dividend	0.14	16 Nov 2011
Cash Dividend	0.14	24 Aug 2011
Cash Dividend	0.14	25 May 2011
Cash Dividend	0.14	09 Mar 2011
Cash Dividend	0.14	16 Nov 2010
Cash Dividend	0.14	24 Aug 2010
Cash Dividend	0.14	25 May 2010
Cash Dividend	0.14	09 Mar 2010

Data Source: Yahoo

Expedia Group, Inc. Split History

Bonus	Ratio	Ex Date
Split	1:2	21 Dec 2011

Data Source: Yahoo

Expedia Group, Inc. Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
20 Nov 2024	179.10	177.77	179.50	176.81	2.04	1.15%
19 Nov 2024	177.06	178.02	178.41	175.62	-3.34	-1.85%
18 Nov 2024	180.40	180.17	181.00	178.45	-0.95	-0.52%
15 Nov 2024	181.35	180.02	181.98	177.59	-0.91	-0.50%
14 Nov 2024	182.26	180.50	183.66	180.50	1.93	1.07%
13 Nov 2024	180.33	182.53	183.30	179.11	-1.67	-0.92%
12 Nov 2024	182.00	181.82	185.17	179.78	-2.32	-1.26%
11 Nov 2024	184.32	182.63	187.62	180.02	3.56	1.97%
08 Nov 2024	180.76	181.06	190.40	179.95	6.63	3.81%
07 Nov 2024	174.13	171.24	174.42	170.95	2.28	1.33%
06 Nov 2024	171.85	169.16	173.61	168.45	6.98	4.23%
05 Nov 2024	164.87	161.71	166.61	161.11	3.76	2.33%
04 Nov 2024	161.11	159.21	161.54	158.55	1.71	1.07%
01 Nov 2024	159.40	156.38	160.13	156.02	3.09	1.98%
31 Oct 2024	156.31	161.80	162.10	154.00	-4.84	-3.00%
30 Oct 2024	161.15	158.67	161.76	158.08	2.29	1.44%
29 Oct 2024	158.86	157.21	160.43	157.21	0.86	0.54%
28 Oct 2024	158.00	158.89	159.53	156.60	-0.39	-0.25%
25 Oct 2024	158.39	160.51	161.00	158.06	-2.06	-1.28%
24 Oct 2024	160.45	158.97	160.58	158.07	2.09	1.32%
23 Oct 2024	158.36	160.20	161.62	156.74	-2.83	-1.76%
22 Oct 2024	161.19	163.00	163.17	160.46	-1.98	-1.21%
21 Oct 2024	163.17	160.00	164.65	159.53	3.56	2.23%
18 Oct 2024	159.61	159.02	160.47	156.67	1.60	1.01%
17 Oct 2024	158.01	160.51	161.88	155.48	7.17	4.75%
16 Oct 2024	150.84	151.44	152.15	150.13	-0.36	-0.24%
15 Oct 2024	151.20	150.34	152.57	150.29	0.79	0.53%
14 Oct 2024	150.41	150.94	151.23	149.23	-0.09	-0.06%
11 Oct 2024	150.50	151.13	152.02	149.86	-0.36	-0.24%
10 Oct 2024	150.86	152.20	152.89	149.57	-1.93	-1.26%
09 Oct 2024	152.79	151.53	153.29	148.52	0.84	0.55%
08 Oct 2024	151.95	151.36	153.83	151.03	0.95	0.63%
07 Oct 2024	151.00	150.23	152.68	149.45	0.28	0.19%
04 Oct 2024	150.72	149.61	151.61	149.34	3.88	2.64%
03 Oct 2024	146.84	146.28	147.07	143.86	-0.92	-0.62%
02 Oct 2024	147.76	145.11	147.87	144.77	1.29	0.88%
01 Oct 2024	146.47	148.02	148.07	144.06	-1.55	-1.05%
30 Sep 2024	148.02	148.73	148.76	146.31	-1.07	-0.72%
27 Sep 2024	149.09	149.50	150.90	147.70	0.61	0.41%
26 Sep 2024	148.48	147.57	149.45	146.56	2.99	2.06%
25 Sep 2024	145.49	145.63	146.59	144.20	-2.43	-1.64%
24 Sep 2024	147.92	145.00	147.99	144.49	3.88	2.69%
23 Sep 2024	144.04	144.03	144.49	142.42	0.00	0.00%
20 Sep 2024	144.04	142.54	144.18	141.64	1.50	1.05%
19 Sep 2024	142.54	142.71	145.11	141.60	2.88	2.06%
18 Sep 2024	139.66	137.44	140.91	136.86	1.25	0.90%
17 Sep 2024	138.41	136.20	139.78	135.80	2.62	1.93%
16 Sep 2024	135.79	136.56	137.42	134.82	0.02	0.01%
13 Sep 2024	135.77	133.51	135.87	132.98	3.55	2.68%
12 Sep 2024	132.22	130.47	132.85	129.95	2.39	1.84%
11 Sep 2024	129.83	130.62	130.93	126.46	-1.27	-0.97%
10 Sep 2024	131.10	133.71	133.71	129.17	-1.76	-1.32%
09 Sep 2024	132.86	132.99	134.48	131.85	0.60	0.45%
06 Sep 2024	132.26	135.16	136.88	131.72	-2.93	-2.17%
05 Sep 2024	135.19	134.00	137.67	133.57	0.27	0.20%
04 Sep 2024	134.92	136.20	137.72	134.74	-1.82	-1.33%
03 Sep 2024	136.74	138.56	139.64	135.88	-2.35	-1.69%
30 Aug 2024	139.09	142.23	142.23	138.39	-1.82	-1.29%
29 Aug 2024	140.91	141.00	142.42	139.94	1.19	0.85%
28 Aug 2024	139.72	139.80	140.51	138.79	-1.08	-0.77%
27 Aug 2024	140.80	136.69	141.79	136.36	3.68	2.68%
26 Aug 2024	137.12	138.13	139.68	136.99	-1.01	-0.73%
23 Aug 2024	138.13	134.40	138.90	133.91	5.01	3.76%
22 Aug 2024	133.12	133.63	135.15	132.72	-0.07	-0.05%
21 Aug 2024	133.19	134.00	134.84	131.93	-0.33	-0.25%
20 Aug 2024	133.52	135.00	136.26	133.35	-1.94	-1.43%
19 Aug 2024	135.46	131.95	135.64	131.58	4.42	3.37%
16 Aug 2024	131.04	130.93	131.80	130.15	-1.18	-0.89%
15 Aug 2024	132.22	130.25	132.87	129.71	3.19	2.47%
14 Aug 2024	129.03	131.02	132.48	127.61	-1.55	-1.19%
13 Aug 2024	130.58	128.43	130.70	127.44	3.69	2.91%
12 Aug 2024	126.89	128.51	129.69	126.33	-3.12	-2.40%
09 Aug 2024	130.01	130.00	131.31	125.50	12.04	10.21%
08 Aug 2024	117.97	113.37	118.56	112.68	4.73	4.18%
07 Aug 2024	113.24	115.00	116.17	111.08	-4.29	-3.65%
06 Aug 2024	117.53	113.00	117.81	112.54	5.41	4.83%
05 Aug 2024	112.12	111.75	114.34	110.20	-3.37	-2.92%
02 Aug 2024	115.49	116.50	117.17	113.19	-5.99	-4.93%
01 Aug 2024	121.48	126.80	127.11	120.06	-6.19	-4.85%
31 Jul 2024	127.67	129.09	129.29	125.94	-0.86	-0.67%
30 Jul 2024	128.53	128.63	129.71	127.67	0.25	0.19%
29 Jul 2024	128.28	126.43	128.84	125.95	2.41	1.91%
26 Jul 2024	125.87	126.69	127.19	125.19	0.97	0.78%
25 Jul 2024	124.90	126.62	126.70	121.95	-3.59	-2.79%
24 Jul 2024	128.49	131.64	131.85	127.20	-4.18	-3.15%
23 Jul 2024	132.67	134.85	136.21	132.52	-1.79	-1.33%
22 Jul 2024	134.46	134.83	136.31	132.62	-1.42	-1.05%
19 Jul 2024	135.88	134.49	136.58	133.87	2.36	1.77%
18 Jul 2024	133.52	135.54	137.73	133.43	-2.02	-1.49%
17 Jul 2024	135.54	138.76	138.90	134.19	-4.16	-2.98%
16 Jul 2024	139.70	133.01	141.60	133.00	7.18	5.42%
15 Jul 2024	132.52	131.86	133.92	130.57	0.83	0.63%
12 Jul 2024	131.69	129.20	131.93	128.87	2.97	2.31%
11 Jul 2024	128.72	129.01	130.57	127.09	-0.81	-0.63%
10 Jul 2024	129.53	129.07	130.04	127.82	0.97	0.75%
09 Jul 2024	128.56	126.11	129.89	125.58	3.06	2.44%
08 Jul 2024	125.50	124.49	126.19	124.15	1.89	1.53%
05 Jul 2024	123.61	123.91	124.94	122.65	-0.64	-0.52%
03 Jul 2024	124.25	123.63	124.37	122.86	1.39	1.13%
02 Jul 2024	122.86	122.75	124.04	121.81	0.36	0.29%
01 Jul 2024	122.50	126.23	126.83	122.00	-3.49	-2.77%
28 Jun 2024	125.99	124.80	126.54	124.63	1.33	1.07%
27 Jun 2024	124.66	127.04	127.36	124.31	-2.70	-2.12%
26 Jun 2024	127.36	128.74	129.32	124.00	-2.40	-1.85%
25 Jun 2024	129.76	128.96	130.84	128.27	1.60	1.25%
24 Jun 2024	128.16	126.97	129.92	126.43	0.44	0.34%
21 Jun 2024	127.72	125.21	128.09	124.69	2.24	1.79%
20 Jun 2024	125.48	124.61	127.82	124.61	0.94	0.75%
18 Jun 2024	124.54	124.05	126.86	123.49	0.47	0.38%
17 Jun 2024	124.07	124.41	124.76	122.72	-0.54	-0.43%
14 Jun 2024	124.61	122.09	124.76	122.00	1.19	0.96%
13 Jun 2024	123.42	124.23	124.66	122.49	-1.14	-0.92%
12 Jun 2024	124.56	124.88	125.21	123.29	1.77	1.44%
11 Jun 2024	122.79	122.87	123.31	122.10	-0.59	-0.48%
10 Jun 2024	123.38	122.30	124.15	122.00	0.32	0.26%
07 Jun 2024	123.06	119.74	123.18	119.67	2.75	2.29%
06 Jun 2024	120.31	114.80	120.41	114.79	4.95	4.29%
05 Jun 2024	115.36	114.94	116.90	114.50	0.87	0.76%
04 Jun 2024	114.49	113.18	114.65	113.16	0.43	0.38%
03 Jun 2024	114.06	112.94	114.53	112.35	1.20	1.06%
31 May 2024	112.86	109.26	112.95	109.26	3.38	3.09%
30 May 2024	109.48	110.28	110.71	109.03	-0.80	-0.73%
29 May 2024	110.28	108.61	110.58	107.25	0.17	0.15%
28 May 2024	110.11	110.35	110.97	109.30	-0.20	-0.18%
24 May 2024	110.31	111.00	111.37	110.26	-0.18	-0.16%
23 May 2024	110.49	112.20	113.01	110.17	-1.58	-1.41%
22 May 2024	112.07	111.20	112.53	111.06	0.36	0.32%
21 May 2024	111.71	113.72	114.20	111.41	-2.61	-2.28%
20 May 2024	114.32	113.89	114.56	112.62	0.31	0.27%
17 May 2024	114.01	114.00	114.60	112.78	0.56	0.49%
16 May 2024	113.45	112.39	114.34	112.05	1.00	0.89%
15 May 2024	112.45	114.05	114.62	111.91	-1.03	-0.91%
14 May 2024	113.48	112.90	113.74	112.71	0.81	0.72%
13 May 2024	112.67	113.46	114.02	112.35	-0.17	-0.15%
10 May 2024	112.84	113.00	113.42	112.33	0.31	0.28%
09 May 2024	112.53	110.84	113.07	109.87	0.99	0.89%
08 May 2024	111.54	111.94	113.00	110.72	-1.37	-1.21%
07 May 2024	112.91	115.63	116.70	112.25	-3.11	-2.68%
06 May 2024	116.02	115.79	116.82	114.63	0.69	0.60%
03 May 2024	115.33	122.31	122.74	115.14	-20.76	-15.25%
02 May 2024	136.09	135.14	136.68	132.76	2.95	2.22%
01 May 2024	133.14	132.94	135.33	130.44	-1.49	-1.11%
30 Apr 2024	134.63	136.50	137.50	134.28	-2.03	-1.49%
29 Apr 2024	136.66	136.29	137.07	134.89	0.96	0.71%
26 Apr 2024	135.70	136.25	138.00	135.66	-0.55	-0.40%
25 Apr 2024	136.25	134.53	136.94	134.02	0.45	0.33%
24 Apr 2024	135.80	135.32	139.00	134.46	0.78	0.58%
23 Apr 2024	135.02	132.53	135.31	132.13	3.43	2.61%
22 Apr 2024	131.59	129.50	131.63	128.04	2.59	2.01%
19 Apr 2024	129.00	128.81	129.94	128.03	0.70	0.55%
18 Apr 2024	128.30	129.51	129.81	127.84	-0.43	-0.33%
17 Apr 2024	128.73	130.18	130.87	128.24	-0.21	-0.16%
16 Apr 2024	128.94	128.65	130.27	127.99	0.29	0.23%
15 Apr 2024	128.65	131.50	133.13	128.09	-1.81	-1.39%
12 Apr 2024	130.46	131.91	132.98	130.38	-2.76	-2.07%
11 Apr 2024	133.22	132.14	134.24	131.57	1.82	1.39%
10 Apr 2024	131.40	132.14	134.21	130.95	-1.87	-1.40%
09 Apr 2024	133.27	132.80	133.36	131.75	1.11	0.84%
08 Apr 2024	132.16	131.63	133.50	131.52	0.37	0.28%
05 Apr 2024	131.79	131.05	132.32	130.42	1.09	0.83%
04 Apr 2024	130.70	131.85	134.40	130.44	0.14	0.11%
03 Apr 2024	130.56	130.96	132.27	129.55	-1.13	-0.86%
02 Apr 2024	131.69	132.06	133.24	130.50	-1.53	-1.15%
01 Apr 2024	133.22	137.55	137.73	132.91	-4.53	-3.29%
28 Mar 2024	137.75	139.46	139.90	137.59	-1.24	-0.89%
27 Mar 2024	138.99	137.88	139.13	136.63	2.37	1.73%
26 Mar 2024	136.62	138.40	138.88	136.57	-0.69	-0.50%
25 Mar 2024	137.31	137.18	138.26	136.78	0.47	0.34%
22 Mar 2024	136.84	135.68	137.46	135.15	0.45	0.33%
21 Mar 2024	136.39	138.95	139.00	136.33	-1.71	-1.24%
20 Mar 2024	138.10	135.27	138.62	135.07	2.54	1.87%
19 Mar 2024	135.56	133.18	135.62	132.70	2.35	1.76%
18 Mar 2024	133.21	133.79	134.79	132.50	-0.26	-0.19%
15 Mar 2024	133.47	134.91	135.30	132.51	-2.27	-1.67%
14 Mar 2024	135.74	135.70	136.07	134.63	0.42	0.31%
13 Mar 2024	135.32	134.80	137.22	133.82	-1.30	-0.95%
12 Mar 2024	136.62	138.00	138.13	136.53	-0.31	-0.23%
11 Mar 2024	136.93	135.17	137.29	135.17	1.15	0.85%
08 Mar 2024	135.78	133.61	136.07	133.02	2.35	1.76%
07 Mar 2024	133.43	132.75	133.63	131.41	0.93	0.70%
06 Mar 2024	132.50	135.09	135.44	132.24	-1.53	-1.14%
05 Mar 2024	134.03	134.58	135.74	133.11	-1.49	-1.10%
04 Mar 2024	135.52	136.62	137.21	135.17	-1.32	-0.96%
01 Mar 2024	136.84	136.30	137.80	136.22	0.02	0.01%
29 Feb 2024	136.82	136.87	137.90	135.84	1.29	0.95%
28 Feb 2024	135.53	135.51	137.32	135.33	-0.71	-0.52%
27 Feb 2024	136.24	136.25	137.29	135.42	1.29	0.96%
26 Feb 2024	134.95	136.30	137.12	134.49	-1.35	-0.99%
23 Feb 2024	136.30	137.00	138.73	135.01	-2.80	-2.01%
22 Feb 2024	139.10	136.00	139.29	135.60	4.46	3.31%
21 Feb 2024	134.64	134.82	136.19	133.84	-1.35	-0.99%
20 Feb 2024	135.99	133.68	136.79	133.44	0.74	0.55%
16 Feb 2024	135.25	137.94	137.96	134.82	-3.28	-2.37%
15 Feb 2024	138.53	136.00	139.72	135.89	3.71	2.75%
14 Feb 2024	134.82	135.44	136.46	133.88	-0.02	-0.01%
13 Feb 2024	134.84	131.39	136.38	130.70	1.24	0.93%
12 Feb 2024	133.60	132.04	137.30	132.04	2.49	1.90%
09 Feb 2024	131.11	130.61	132.80	126.05	-28.36	-17.78%
08 Feb 2024	159.47	156.50	160.05	154.82	5.09	3.30%
07 Feb 2024	154.38	155.06	156.77	151.09	0.68	0.44%
06 Feb 2024	153.70	152.92	154.38	150.63	1.99	1.31%
05 Feb 2024	151.71	149.95	152.33	147.54	0.66	0.44%
02 Feb 2024	151.05	150.71	153.39	146.55	-0.47	-0.31%
01 Feb 2024	151.52	148.99	151.77	146.77	3.19	2.15%
31 Jan 2024	148.33	151.15	151.86	147.96	-3.39	-2.23%
30 Jan 2024	151.72	153.53	153.80	150.02	-2.26	-1.47%
29 Jan 2024	153.98	151.93	154.19	150.44	2.05	1.35%
26 Jan 2024	151.93	152.60	153.54	151.71	-0.37	-0.24%
25 Jan 2024	152.30	150.79	153.57	149.76	3.73	2.51%
24 Jan 2024	148.57	150.00	150.97	147.85	0.07	0.05%
23 Jan 2024	148.50	146.62	148.93	145.40	2.84	1.95%
22 Jan 2024	145.66	149.47	149.90	145.28	-2.91	-1.96%
19 Jan 2024	148.57	149.94	149.98	145.31	-0.39	-0.26%
18 Jan 2024	148.96	148.83	149.79	146.19	1.66	1.13%
17 Jan 2024	147.30	146.60	147.82	145.98	-1.35	-0.91%
16 Jan 2024	148.65	147.33	149.34	146.71	0.04	0.03%
12 Jan 2024	148.61	151.22	151.78	148.02	-2.59	-1.71%
11 Jan 2024	151.20	151.55	153.09	150.27	-0.65	-0.43%
10 Jan 2024	151.85	152.03	154.78	151.35	-0.88	-0.58%
09 Jan 2024	152.73	148.61	153.16	148.57	3.05	2.04%
08 Jan 2024	149.68	147.11	150.47	146.03	3.36	2.30%
05 Jan 2024	146.32	144.28	147.55	144.28	1.50	1.04%
04 Jan 2024	144.82	145.99	147.34	144.56	-0.17	-0.12%
03 Jan 2024	144.99	146.61	148.47	144.90	-3.77	-2.53%
02 Jan 2024	148.76	151.67	152.38	147.24	-3.03	-2.00%
29 Dec 2023	151.79	154.06	155.16	151.35	-1.49	-0.97%
28 Dec 2023	153.28	153.01	153.95	152.33	0.03	0.02%
27 Dec 2023	153.25	153.34	154.04	151.70	0.11	0.07%
26 Dec 2023	153.14	155.25	155.84	152.85	-2.17	-1.40%
22 Dec 2023	155.31	154.88	155.60	153.68	0.79	0.51%
21 Dec 2023	154.52	150.50	154.58	150.10	6.06	4.08%
20 Dec 2023	148.46	151.28	154.77	148.27	-3.06	-2.02%
19 Dec 2023	151.52	148.48	151.80	148.48	3.05	2.05%
18 Dec 2023	148.47	146.62	148.68	145.88	2.48	1.70%
15 Dec 2023	145.99	145.88	147.07	143.87	-0.84	-0.57%
14 Dec 2023	146.83	145.78	148.32	145.09	1.93	1.33%
13 Dec 2023	144.90	144.88	146.30	142.24	0.02	0.01%
12 Dec 2023	144.88	146.35	147.52	143.39	-3.46	-2.33%
11 Dec 2023	148.34	146.00	149.94	145.88	2.84	1.95%
08 Dec 2023	145.50	142.70	145.83	142.51	1.85	1.29%
07 Dec 2023	143.65	139.40	143.90	139.09	4.65	3.35%
06 Dec 2023	139.00	139.90	140.50	138.21	0.60	0.43%
05 Dec 2023	138.40	138.46	139.46	137.10	-1.42	-1.02%
04 Dec 2023	139.82	138.50	141.16	138.46	0.51	0.37%
01 Dec 2023	139.31	136.05	139.78	136.05	3.13	2.30%
30 Nov 2023	136.18	136.37	136.79	134.33	0.43	0.32%
29 Nov 2023	135.75	135.69	138.73	135.36	0.33	0.24%
28 Nov 2023	135.42	136.11	137.65	134.74	-0.48	-0.35%
27 Nov 2023	135.90	135.48	137.35	135.32	-0.52	-0.38%
24 Nov 2023	136.42	136.03	137.16	134.82	-0.47	-0.34%
22 Nov 2023	136.89	136.49	138.16	136.21	1.42	1.05%

Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change	71.85
52-Week Low Change %	0.67%
52-Week High Change	-11.30
52-Week High Change %	-0.06%

Stock Price Average

50 Day Average	157.30
50 Day Average Change	21.80
50 Day Average Change %	0.14%
200 Day Average	135.95
200 Day Average Change	43.15
200 Day Average Change %	0.32%

Share Statistics

Avg Vol (3 month)	1508848
Avg Vol (10 day)	1987690
Shares Out standing	122823000

Expedia Group, Inc. Financials

Annualy

Quarterly

	2019-12-31	2020-06-30	2020-12-31	2021-12-31	2022-12-31	2023-12-31	2024-09-30
Amortization Cash Flow			154000000.0	99000000.0	88000000.0	59000000.0	59000000.0
Amortization Of Intangibles			154000000.0	99000000.0	88000000.0	59000000.0	59000000.0
Asset Impairment Charge			974000000.0	20000000.0	81000000.0	426000000.0	147000000.0
Beginning Cash Position			4097000000.0	4138000000.0	5805000000.0	5851000000.0	6492000000.0
Capital Expenditure			-797000000.0	-673000000.0	-662000000.0	-846000000.0	-742000000.0
Capital Expenditure Reported			-797000000.0	-673000000.0	-662000000.0	-846000000.0	-742000000.0
Cash Dividends Paid			-123000000.0	-67000000.0	0.0	0.0
Cash Flow From Continuing Financing Activities			4077000000.0	-973000000.0	-2624000000.0	-2096000000.0	-2087000000.0
Cash Flow From Continuing Investing Activities			-263000000.0	-931000000.0	-580000000.0	-800000000.0	-1066000000.0
Cash Flow From Continuing Operating Activities			-3834000000.0	3748000000.0	3440000000.0	2690000000.0	2649000000.0
Change In Account Payable			-1720000000.0	913000000.0	569000000.0	433000000.0	206000000.0
Change In Other Working Capital			-2775000000.0	2652000000.0	1475000000.0	481000000.0	1092000000.0
Change In Payable			-1720000000.0	913000000.0	569000000.0	433000000.0	206000000.0
Change In Payables And Accrued Expense			-1720000000.0	913000000.0	569000000.0	433000000.0	206000000.0
Change In Prepaid Assets			-188000000.0	-224000000.0	55000000.0	98000000.0	36000000.0
Change In Receivables			1781000000.0	-721000000.0	-838000000.0	-741000000.0	-1044000000.0
Change In Working Capital			-2902000000.0	2620000000.0	1261000000.0	271000000.0	290000000.0
Changes In Account Receivables			1781000000.0	-721000000.0	-838000000.0	-741000000.0	-1044000000.0
Changes In Cash			-20000000.0	1844000000.0	236000000.0	-206000000.0	-504000000.0
Common Stock Dividend Paid	-195000000.0		-48000000.0	-67000000.0	0.0
Common Stock Issuance	0.0
Common Stock Payments			-425000000.0	-165000000.0	-607000000.0	-2137000000.0	-2109000000.0
Deferred Income Tax			-488000000.0	-145000000.0	70000000.0	62000000.0	79000000.0
Deferred Tax			-488000000.0	-145000000.0	70000000.0	62000000.0	79000000.0
Depreciation			739000000.0	715000000.0	704000000.0	748000000.0	775000000.0
Depreciation Amortization Depletion			893000000.0	814000000.0	792000000.0	807000000.0	834000000.0
Depreciation And Amortization			893000000.0	814000000.0	792000000.0	807000000.0	834000000.0
Earnings Losses From Equity Investments	-8000000.0	199000000.0	142000000.0
Effect Of Exchange Rate Changes			61000000.0	-177000000.0	-190000000.0	16000000.0	58000000.0
End Cash Position			4138000000.0	5805000000.0	5851000000.0	5661000000.0	5988000000.0
Financing Cash Flow			4077000000.0	-973000000.0	-2624000000.0	-2096000000.0	-2087000000.0
Free Cash Flow			-4631000000.0	3075000000.0	2778000000.0	1844000000.0	1907000000.0
Gain Loss On Investment Securities			62000000.0	45000000.0	423000000.0	-16000000.0	-266000000.0
Gain Loss On Sale Of Business			13000000.0	-456000000.0	-6000000.0	-25000000.0
Income Tax Paid Supplemental Data			108000000.0	74000000.0	102000000.0	281000000.0	150000000.0
Interest Paid Supplemental Data			313000000.0	342000000.0	291000000.0	231000000.0	231000000.0
Investing Cash Flow			-263000000.0	-931000000.0	-580000000.0	-800000000.0	-1066000000.0
Issuance Of Capital Stock	0.0		1132000000.0	0.0	0.0
Issuance Of Debt			6617000000.0	1964000000.0	0.0	0.0
Long Term Debt Issuance			3945000000.0	1964000000.0	0.0	0.0
Long Term Debt Payments			-750000000.0	-1706000000.0	-2141000000.0	0.0
Net Business Purchase And Sale			-21000000.0	-60000000.0	4000000.0	25000000.0
Net Common Stock Issuance			-425000000.0	-165000000.0	-607000000.0	-2137000000.0	-2109000000.0
Net Foreign Currency Exchange Gain Loss			2000000.0	105000000.0	128000000.0	-16000000.0	-48000000.0
Net Income From Continuing Operations			-2728000000.0	15000000.0	343000000.0	688000000.0	1059000000.0
Net Investment Purchase And Sale			476000000.0	-178000000.0	145000000.0	21000000.0	-390000000.0
Net Issuance Payments Of Debt			3195000000.0	258000000.0	-2141000000.0	0.0
Net Long Term Debt Issuance			3195000000.0	258000000.0	-2141000000.0	0.0
Net Other Financing Charges			-21000000.0	-266000000.0	-7000000.0	-60000000.0	-103000000.0
Net Other Investing Changes	101000000.0		79000000.0	-20000000.0	-67000000.0
Net Preferred Stock Issuance			1132000000.0	-1236000000.0	0.0	0.0
Net Short Term Debt Issuance	0.0		0.0	0.0	0.0
Operating Cash Flow			-3834000000.0	3748000000.0	3440000000.0	2690000000.0	2649000000.0
Operating Gains Losses			77000000.0	-26000000.0	496000000.0	-57000000.0	-339000000.0
Other Non Cash Items			142000000.0	32000000.0	23000000.0	80000000.0	115000000.0
Preferred Stock Dividend Paid			-75000000.0	-67000000.0	0.0	0.0
Preferred Stock Issuance	0.0		1132000000.0	0.0	0.0
Preferred Stock Payments			0.0	-1236000000.0	0.0	0.0
Proceeds From Stock Option Exercised			319000000.0	503000000.0	131000000.0	101000000.0	125000000.0
Provisionand Write Offof Assets	-21000000.0		135000000.0	32000000.0	23000000.0
Purchase Of Business	0.0		-21000000.0	-60000000.0
Purchase Of Investment			-685000000.0	-201000000.0	-397000000.0	-28000000.0	-433000000.0
Repayment Of Debt			-3422000000.0	-1706000000.0	-2141000000.0	0.0
Repurchase Of Capital Stock			-425000000.0	-1401000000.0	-607000000.0	-2137000000.0	-2109000000.0
Sale Of Business	80000000.0				4000000.0	25000000.0
Sale Of Investment			1161000000.0	23000000.0	542000000.0	49000000.0	43000000.0
Short Term Debt Issuance	0.0		2672000000.0	0.0	0.0
Short Term Debt Payments	0.0		-2672000000.0	0.0	0.0
Stock Based Compensation			205000000.0	418000000.0	374000000.0	413000000.0	464000000.0

Holidays

Expedia Group, Inc. Expedia Group, Inc.

Expedia Group, Inc.

Expedia Group, Inc. Historical Data

- CAGR 7.51%

Data Source: Yahoo

Performance

Expedia Group, Inc. historical chart

Expedia Group, Inc. Dividend History

Data Source: Yahoo

Expedia Group, Inc. Split History

Data Source: Yahoo

Expedia Group, Inc. Historical Data

Data Source: Yahoo

Trading Information

Stock Price History

Stock Price Average

Share Statistics

Expedia Group, Inc. Financials

Data Source: Yahoo

Similar Calculator

SIP Calculator

Lumpsum Calculator

SWP Calculator

MF Calculator

SSY Calculator

PPF Calculator

EPF Calculator

FD Calculator

RD Calculator

EMI Calculator

Calculator

Income Tax Calculator

Calculator

CAGR Calculator

Gratuity Calculator

GST Calculator

HRA Calculator

NPS Calculator

NSC Calculator

Simple Interest Calculator

Compound Interest Calculator

APY Calculator

Retirement Calculator

Flat vs Reducing rate Calculator

Brokerage Calculator

Margin Calculator

TDS Calculator

Salary Calculator

Inflation Calculator

Step Up SIP Calculator

Expedia Group, Inc.
Expedia Group, Inc.