Expedia Group, Inc. (LON:0R1T)
London · Delayed Price · Currency is GBP · Price in USD 218.23
-3.83 (-1.72%)
At close: Oct 31, 2025
Expedia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 221.39 | 221.39 | 210.01 | 214.57 | 214.57 | -1.68% | 5,376 |
| Oct 31, 2025 | 220.00 | 222.00 | 217.53 | 218.23 | 218.23 | -1.72% | 30 |
| Oct 30, 2025 | 218.05 | 223.57 | 218.05 | 222.06 | 222.06 | 1.28% | 4,451 |
| Oct 29, 2025 | 229.50 | 229.50 | 216.30 | 219.26 | 219.26 | -2.55% | 6,594 |
| Oct 28, 2025 | 217.38 | 225.90 | 217.38 | 225.00 | 225.00 | 0.97% | 151 |
| Oct 27, 2025 | 222.91 | 222.91 | 218.95 | 222.84 | 222.84 | 2.27% | 112 |
| Oct 24, 2025 | 217.13 | 218.91 | 215.34 | 217.89 | 217.89 | 0.18% | 272 |
| Oct 23, 2025 | 218.26 | 228.32 | 214.47 | 217.50 | 217.50 | -3.83% | 532 |
| Oct 22, 2025 | 226.74 | 227.68 | 225.10 | 226.16 | 226.16 | 1.32% | 743 |
| Oct 21, 2025 | 219.99 | 225.12 | 217.50 | 223.22 | 223.22 | 2.08% | 272 |
| Oct 20, 2025 | 216.01 | 219.39 | 215.00 | 218.68 | 218.68 | 2.07% | 50 |
| Oct 17, 2025 | 214.50 | 214.50 | 213.91 | 214.24 | 214.24 | 1.01% | 3 |
| Oct 16, 2025 | 217.76 | 220.00 | 212.03 | 212.10 | 212.10 | -2.75% | 63 |
| Oct 15, 2025 | 225.04 | 225.48 | 218.09 | 218.09 | 218.09 | -2.41% | 210 |
| Oct 14, 2025 | 212.15 | 224.28 | 212.15 | 223.47 | 223.47 | 3.38% | 656 |
| Oct 13, 2025 | 212.85 | 216.42 | 211.05 | 216.16 | 216.16 | 2.12% | 71 |
| Oct 10, 2025 | 216.00 | 216.80 | 209.82 | 211.67 | 211.67 | -1.62% | 465 |
| Oct 9, 2025 | 214.51 | 216.54 | 213.27 | 215.15 | 215.15 | 0.63% | 4,091 |
| Oct 8, 2025 | 216.11 | 217.68 | 213.81 | 213.81 | 213.81 | 0.40% | 336 |
| Oct 7, 2025 | 223.37 | 223.37 | 211.81 | 212.97 | 212.97 | -5.98% | 11,490 |
| Oct 6, 2025 | 221.00 | 237.21 | 216.87 | 226.50 | 226.50 | 3.31% | 2,369 |
| Oct 3, 2025 | 218.80 | 223.00 | 216.65 | 219.24 | 219.24 | 1.59% | 305 |
| Oct 2, 2025 | 217.50 | 217.90 | 212.25 | 215.82 | 215.82 | 0.62% | 455 |
| Oct 1, 2025 | 215.00 | 215.13 | 212.86 | 214.50 | 214.50 | 0.59% | 1,435 |
| Sep 30, 2025 | 220.55 | 221.86 | 210.22 | 213.24 | 213.24 | -3.90% | 648 |
| Sep 29, 2025 | 224.57 | 224.57 | 220.77 | 221.90 | 221.90 | 0.26% | 435 |
| Sep 26, 2025 | 216.07 | 221.33 | 215.19 | 221.33 | 221.33 | 4.07% | 361 |
| Sep 25, 2025 | 215.48 | 215.83 | 212.68 | 212.68 | 212.68 | -2.95% | 75 |
| Sep 24, 2025 | 222.31 | 222.43 | 218.56 | 219.15 | 219.15 | -1.14% | 99 |
| Sep 23, 2025 | 224.31 | 225.23 | 221.68 | 221.68 | 221.68 | -1.04% | 521 |
| Sep 22, 2025 | 221.55 | 224.01 | 219.16 | 224.01 | 224.01 | 1.00% | 1,178 |
| Sep 19, 2025 | 225.00 | 225.24 | 220.67 | 221.79 | 221.79 | -0.97% | 302 |
| Sep 18, 2025 | 224.67 | 225.65 | 222.05 | 223.97 | 223.97 | -0.64% | 637 |
| Sep 17, 2025 | 224.77 | 228.16 | 223.88 | 225.42 | 225.42 | 0.94% | 200 |
| Sep 16, 2025 | 228.00 | 228.27 | 223.33 | 223.33 | 223.33 | -1.40% | 235 |
| Sep 15, 2025 | 223.00 | 226.50 | 221.83 | 226.49 | 226.49 | 1.80% | 491 |
| Sep 12, 2025 | 221.41 | 222.77 | 219.74 | 222.48 | 222.48 | 0.49% | 29 |
| Sep 11, 2025 | 216.23 | 221.40 | 215.65 | 221.40 | 221.40 | 3.15% | 607 |
| Sep 10, 2025 | 216.59 | 218.43 | 212.90 | 214.63 | 214.63 | -1.43% | 1,174 |
| Sep 9, 2025 | 220.61 | 220.61 | 216.19 | 217.76 | 217.76 | 0.71% | 1,946 |
| Sep 8, 2025 | 214.45 | 216.21 | 214.45 | 216.21 | 216.21 | 2.04% | 279 |
| Sep 5, 2025 | 215.92 | 219.09 | 211.88 | 211.88 | 211.88 | -1.24% | 237 |
| Sep 4, 2025 | 213.46 | 214.54 | 212.54 | 214.54 | 214.54 | 1.86% | 272 |
| Sep 3, 2025 | 212.01 | 214.06 | 210.62 | 210.62 | 210.62 | 0.54% | 103 |
| Sep 2, 2025 | 211.50 | 214.80 | 209.19 | 209.49 | 209.49 | -2.56% | 100,407 |
| Aug 29, 2025 | 214.71 | 216.00 | 212.80 | 214.98 | 214.98 | 0.76% | 11,411 |
| Aug 28, 2025 | 212.76 | 213.37 | 211.63 | 213.37 | 213.37 | 0.91% | 689 |
| Aug 27, 2025 | 214.00 | 214.74 | 211.38 | 211.45 | 211.05 | -0.75% | 572 |
| Aug 26, 2025 | 212.50 | 214.08 | 211.99 | 213.05 | 212.65 | -0.10% | 118 |
| Aug 25, 2025 | 215.00 | 215.79 | 211.89 | 213.26 | 212.85 | -0.83% | 234 |