Expedia Group, Inc. (LON:0R1T)
London · Delayed Price · Currency is GBP · Price in USD 176.18
-4.44 (-2.46%)
At close: Aug 1, 2025
Expedia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 177.93 | 177.98 | 175.23 | 176.18 | 176.18 | -2.46% | 548 |
| Jul 31, 2025 | 183.96 | 183.96 | 180.11 | 180.63 | 180.63 | -0.29% | 55 |
| Jul 30, 2025 | 179.88 | 181.91 | 177.71 | 181.14 | 181.14 | -1.32% | 774 |
| Jul 29, 2025 | 188.85 | 188.85 | 183.56 | 183.56 | 183.56 | -2.04% | 41,994 |
| Jul 28, 2025 | 187.42 | 188.77 | 186.66 | 187.39 | 187.39 | -0.60% | 1,125 |
| Jul 25, 2025 | 192.69 | 192.69 | 187.12 | 188.51 | 188.51 | -0.89% | 556 |
| Jul 24, 2025 | 193.44 | 193.67 | 190.00 | 190.21 | 190.21 | -0.64% | 155 |
| Jul 23, 2025 | 190.50 | 191.64 | 189.49 | 191.43 | 191.43 | 0.81% | 352 |
| Jul 22, 2025 | 185.25 | 190.00 | 185.25 | 189.89 | 189.89 | 1.87% | 59,263 |
| Jul 21, 2025 | 185.18 | 186.40 | 184.35 | 186.40 | 186.40 | 2.13% | 345 |
| Jul 18, 2025 | 183.51 | 184.70 | 182.51 | 182.51 | 182.51 | 0.76% | 3,860 |
| Jul 17, 2025 | 175.00 | 181.31 | 175.00 | 181.13 | 181.13 | 1.88% | 162 |
| Jul 16, 2025 | 177.43 | 179.94 | 177.43 | 177.79 | 177.79 | -0.65% | 879 |
| Jul 15, 2025 | 180.08 | 182.77 | 178.96 | 178.96 | 178.96 | -2.39% | 89 |
| Jul 14, 2025 | 183.64 | 184.99 | 182.00 | 183.33 | 183.33 | -0.52% | 425 |
| Jul 11, 2025 | 181.96 | 184.29 | 180.62 | 184.29 | 184.29 | 0.08% | 228 |
| Jul 10, 2025 | 178.57 | 185.58 | 178.57 | 184.14 | 184.14 | 4.25% | 5,898 |
| Jul 9, 2025 | 179.00 | 180.00 | 175.88 | 176.64 | 176.64 | -1.71% | 277 |
| Jul 8, 2025 | 178.87 | 181.09 | 178.21 | 179.72 | 179.72 | 1.66% | 746 |
| Jul 7, 2025 | 175.90 | 179.37 | 175.90 | 176.78 | 176.78 | -0.07% | 237 |
| Jul 3, 2025 | 173.76 | 178.50 | 171.96 | 176.91 | 176.91 | 4.38% | 2,518 |
| Jul 2, 2025 | 175.00 | 175.00 | 169.49 | 169.49 | 169.49 | -2.61% | 354 |
| Jul 1, 2025 | 167.60 | 174.27 | 167.60 | 174.03 | 174.03 | 2.98% | 2,553 |
| Jun 30, 2025 | 171.00 | 171.60 | 168.89 | 169.00 | 169.00 | -0.65% | 971 |
| Jun 27, 2025 | 167.01 | 170.56 | 166.33 | 170.10 | 170.10 | 2.18% | 27 |
| Jun 26, 2025 | 167.00 | 167.30 | 165.80 | 166.46 | 166.46 | 0.85% | 63 |
| Jun 25, 2025 | 167.50 | 168.48 | 165.06 | 165.06 | 165.06 | -1.69% | 20 |
| Jun 24, 2025 | 167.70 | 169.75 | 167.70 | 167.89 | 167.89 | 2.36% | 197 |
| Jun 23, 2025 | 163.00 | 164.04 | 161.47 | 164.02 | 164.02 | 0.08% | 101 |
| Jun 20, 2025 | 163.82 | 165.02 | 163.36 | 163.88 | 163.88 | 0.63% | 874 |
| Jun 18, 2025 | 161.90 | 164.00 | 161.90 | 162.86 | 162.86 | -0.02% | 196 |
| Jun 17, 2025 | 162.58 | 164.48 | 162.20 | 162.89 | 162.89 | -1.57% | 361 |
| Jun 16, 2025 | 168.07 | 168.86 | 165.48 | 165.48 | 165.48 | -1.55% | 555 |
| Jun 13, 2025 | 165.00 | 168.73 | 165.00 | 168.09 | 168.09 | -2.12% | 438 |
| Jun 12, 2025 | 173.68 | 173.68 | 171.07 | 171.73 | 171.73 | -1.50% | 4,493 |
| Jun 11, 2025 | 175.70 | 175.98 | 173.80 | 174.35 | 174.35 | 0.36% | 590 |
| Jun 10, 2025 | 175.52 | 177.88 | 173.34 | 173.73 | 173.73 | -1.60% | 242 |
| Jun 9, 2025 | 175.65 | 177.80 | 175.65 | 176.56 | 176.56 | 0.51% | 125 |
| Jun 6, 2025 | 174.30 | 176.09 | 171.33 | 175.67 | 175.67 | 0.98% | 228 |
| Jun 5, 2025 | 171.30 | 174.90 | 171.01 | 173.97 | 173.97 | 2.28% | 58 |
| Jun 4, 2025 | 168.04 | 170.30 | 168.04 | 170.10 | 170.10 | 0.06% | 2,305 |
| Jun 3, 2025 | 166.74 | 170.22 | 165.68 | 169.99 | 169.99 | 1.76% | 1,227 |
| Jun 2, 2025 | 165.00 | 167.06 | 163.21 | 167.06 | 167.06 | 0.93% | 124 |
| May 30, 2025 | 164.36 | 165.98 | 164.36 | 165.52 | 165.52 | 0.55% | 25 |
| May 29, 2025 | 170.37 | 170.69 | 164.60 | 164.62 | 164.62 | -1.70% | 1,417 |
| May 28, 2025 | 165.10 | 167.50 | 164.49 | 167.47 | 167.07 | 1.53% | 777 |
| May 27, 2025 | 161.37 | 165.10 | 161.27 | 164.95 | 164.55 | 3.77% | 357 |
| May 23, 2025 | 155.09 | 158.96 | 155.09 | 158.96 | 158.58 | 0.48% | 156 |
| May 22, 2025 | 160.45 | 160.45 | 156.35 | 158.19 | 157.81 | -3.58% | 248 |
| May 21, 2025 | 160.43 | 164.07 | 160.06 | 164.07 | 163.67 | 1.12% | 288 |