Expedia Group, Inc. (LON:0R1T)
London · Delayed Price · Currency is GBP · Price in USD 245.02
-4.26 (-1.71%)
Mar 6, 2026, 4:57 PM GMT
Expedia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 255.55 | 256.98 | 238.90 | 244.86 | 244.86 | -1.77% | 718 |
| Mar 5, 2026 | 221.66 | 249.28 | 221.66 | 249.28 | 249.28 | 11.76% | 1,469 |
| Mar 4, 2026 | 215.78 | 224.57 | 215.78 | 223.05 | 222.56 | 3.49% | 3,746 |
| Mar 3, 2026 | 210.92 | 215.67 | 202.00 | 215.51 | 215.05 | 0.51% | 3,225 |
| Mar 2, 2026 | 207.21 | 215.40 | 203.68 | 214.42 | 213.96 | -0.87% | 869 |
| Feb 27, 2026 | 217.07 | 217.07 | 207.40 | 216.30 | 215.83 | 0.83% | 957 |
| Feb 26, 2026 | 199.68 | 215.55 | 199.68 | 214.51 | 214.05 | 5.45% | 763 |
| Feb 25, 2026 | 201.90 | 204.80 | 198.45 | 203.42 | 202.98 | 2.07% | 557 |
| Feb 24, 2026 | 188.58 | 199.39 | 188.58 | 199.30 | 198.87 | 5.86% | 1,167 |
| Feb 23, 2026 | 201.60 | 206.00 | 185.95 | 188.26 | 187.85 | -7.75% | 1,436 |
| Feb 20, 2026 | 199.51 | 206.80 | 195.77 | 204.08 | 203.64 | 2.41% | 663 |
| Feb 19, 2026 | 205.00 | 207.99 | 193.08 | 199.27 | 198.84 | -2.61% | 618 |
| Feb 18, 2026 | 199.50 | 206.71 | 198.60 | 204.61 | 204.17 | 1.52% | 777 |
| Feb 17, 2026 | 220.11 | 220.11 | 198.68 | 201.54 | 201.10 | -6.63% | 2,006 |
| Feb 13, 2026 | 213.05 | 218.74 | 204.92 | 215.86 | 215.39 | -3.95% | 2,776 |
| Feb 12, 2026 | 237.94 | 244.00 | 219.94 | 224.73 | 224.24 | -4.78% | 3,171 |
| Feb 11, 2026 | 243.00 | 247.99 | 234.39 | 236.00 | 235.49 | -2.94% | 900 |
| Feb 10, 2026 | 236.50 | 247.57 | 234.09 | 243.16 | 242.63 | 2.15% | 1,138 |
| Feb 9, 2026 | 243.97 | 246.05 | 230.57 | 238.04 | 237.52 | -0.23% | 3,501 |
| Feb 6, 2026 | 233.02 | 239.99 | 230.00 | 238.59 | 238.07 | 2.72% | 456 |
| Feb 5, 2026 | 238.50 | 240.68 | 232.27 | 232.27 | 231.77 | -0.02% | 745 |
| Feb 4, 2026 | 235.55 | 237.15 | 222.26 | 232.32 | 231.82 | -1.93% | 10,418 |
| Feb 3, 2026 | 278.00 | 280.66 | 236.33 | 236.89 | 236.38 | -14.81% | 1,815 |
| Feb 2, 2026 | 262.00 | 278.61 | 262.00 | 278.08 | 277.48 | 5.14% | 306 |
| Jan 30, 2026 | 268.68 | 274.49 | 262.52 | 264.49 | 263.92 | -2.98% | 63 |
| Jan 29, 2026 | 265.76 | 276.15 | 265.57 | 272.60 | 272.01 | 2.55% | 1,752 |
| Jan 28, 2026 | 268.99 | 271.48 | 262.49 | 265.83 | 265.25 | -0.35% | 679 |
| Jan 27, 2026 | 268.71 | 271.73 | 266.68 | 266.76 | 266.18 | -1.37% | 171 |
| Jan 26, 2026 | 267.75 | 272.06 | 267.75 | 270.48 | 269.89 | -0.14% | 92 |
| Jan 23, 2026 | 280.00 | 283.23 | 270.52 | 270.85 | 270.26 | -3.23% | 220 |
| Jan 22, 2026 | 274.00 | 282.97 | 272.39 | 279.88 | 279.27 | 3.90% | 2,397 |
| Jan 21, 2026 | 277.61 | 277.61 | 267.12 | 269.38 | 268.80 | -2.06% | 140 |
| Jan 20, 2026 | 281.02 | 282.31 | 272.72 | 275.05 | 274.45 | -4.69% | 345 |
| Jan 16, 2026 | 294.62 | 295.97 | 287.44 | 288.58 | 287.96 | -2.16% | 2,583 |
| Jan 15, 2026 | 290.75 | 294.95 | 288.73 | 294.95 | 294.31 | 4.27% | 136 |
| Jan 14, 2026 | 300.21 | 301.00 | 281.58 | 282.87 | 282.26 | -4.69% | 758 |
| Jan 13, 2026 | 291.50 | 297.54 | 290.34 | 296.78 | 296.14 | 1.07% | 552 |
| Jan 12, 2026 | 297.00 | 302.94 | 289.04 | 293.65 | 293.01 | -1.27% | 472 |
| Jan 9, 2026 | 303.41 | 308.53 | 294.62 | 297.43 | 296.79 | -0.95% | 216 |
| Jan 8, 2026 | 297.17 | 300.28 | 295.00 | 300.28 | 299.62 | 0.50% | 127 |
| Jan 7, 2026 | 299.13 | 300.22 | 295.54 | 298.78 | 298.13 | -0.07% | 94 |
| Jan 6, 2026 | 285.18 | 298.99 | 285.18 | 298.99 | 298.34 | 3.42% | 151 |
| Jan 5, 2026 | 284.99 | 289.10 | 277.30 | 289.10 | 288.47 | 3.16% | 246 |
| Jan 2, 2026 | 283.86 | 286.89 | 279.26 | 280.24 | 279.63 | -0.93% | 266 |
| Dec 31, 2025 | 282.72 | 286.12 | 282.72 | 282.87 | 282.26 | -0.90% | 144 |
| Dec 30, 2025 | 287.02 | 288.21 | 285.01 | 285.45 | 284.83 | -0.38% | 116 |
| Dec 29, 2025 | 286.30 | 289.57 | 283.62 | 286.55 | 285.93 | -0.45% | 279 |
| Dec 24, 2025 | 288.49 | 290.24 | 286.08 | 287.84 | 287.22 | -0.30% | 126 |
| Dec 23, 2025 | 288.00 | 290.98 | 287.56 | 288.70 | 288.07 | 0.64% | 337 |
| Dec 22, 2025 | 299.90 | 299.90 | 286.38 | 286.87 | 286.24 | -1.88% | 171 |