Expedia Group, Inc. (LON:0R1T)
London · Delayed Price · Currency is GBP · Price in USD 219.24
+3.42 (1.59%)
At close: Oct 3, 2025
Expedia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 211.06 | -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 | 212.86 | -0.83% | 234 |
| Aug 22, 2025 | 206.06 | 215.05 | 205.35 | 215.05 | 214.65 | 4.97% | 1,419 |
| Aug 21, 2025 | 205.68 | 205.68 | 204.73 | 204.87 | 204.49 | 0.40% | 11,196 |
| Aug 20, 2025 | 202.50 | 207.50 | 202.50 | 204.06 | 203.68 | -2.40% | 138 |
| Aug 19, 2025 | 206.00 | 209.45 | 205.00 | 209.09 | 208.69 | 1.50% | 221 |
| Aug 18, 2025 | 206.61 | 207.46 | 205.67 | 206.00 | 205.62 | -1.23% | 249 |
| Aug 15, 2025 | 211.00 | 211.00 | 207.28 | 208.57 | 208.18 | 0.17% | 212 |
| Aug 14, 2025 | 209.80 | 209.88 | 206.50 | 208.22 | 207.83 | -0.23% | 223 |
| Aug 13, 2025 | 204.00 | 208.69 | 202.50 | 208.69 | 208.30 | 3.84% | 1,063 |
| Aug 12, 2025 | 193.79 | 201.61 | 193.00 | 200.97 | 200.59 | 2.75% | 332 |
| Aug 11, 2025 | 195.60 | 197.92 | 193.20 | 195.59 | 195.23 | 1.67% | 492 |
| Aug 8, 2025 | 222.00 | 222.26 | 191.84 | 192.38 | 192.02 | 5.17% | 10,765 |
| Aug 7, 2025 | 184.67 | 189.17 | 182.56 | 182.92 | 182.58 | -0.43% | 418 |
| Aug 6, 2025 | 182.71 | 184.38 | 182.40 | 183.71 | 183.36 | 1.01% | 615 |
| Aug 5, 2025 | 183.25 | 186.35 | 181.17 | 181.86 | 181.52 | -0.84% | 2,365 |
| Aug 4, 2025 | 177.00 | 183.41 | 177.00 | 183.41 | 183.06 | 4.10% | 486 |
| Aug 1, 2025 | 177.93 | 177.98 | 175.23 | 176.18 | 175.85 | -2.46% | 548 |
| Jul 31, 2025 | 183.96 | 183.96 | 180.11 | 180.63 | 180.29 | -0.29% | 55 |
| Jul 30, 2025 | 179.88 | 181.91 | 177.71 | 181.14 | 180.80 | -1.32% | 774 |
| Jul 29, 2025 | 188.85 | 188.85 | 183.56 | 183.56 | 183.22 | -2.04% | 41,994 |
| Jul 28, 2025 | 187.42 | 188.77 | 186.66 | 187.39 | 187.04 | -0.60% | 1,125 |
| Jul 25, 2025 | 192.69 | 192.69 | 187.12 | 188.51 | 188.16 | -0.89% | 556 |