Expedia Group, Inc. (LON:0R1T)
London · Delayed Price · Currency is GBP · Price in USD 292.37
+4.56 (1.58%)
At close: Dec 19, 2025
Expedia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 286.82 | 292.37 | 285.00 | 292.37 | 292.37 | 1.58% | 60 |
| Dec 18, 2025 | 281.41 | 288.76 | 281.41 | 287.81 | 287.81 | 2.01% | 75 |
| Dec 17, 2025 | 285.00 | 287.30 | 280.23 | 282.15 | 282.15 | -2.18% | 529 |
| Dec 16, 2025 | 283.46 | 289.86 | 283.46 | 288.44 | 288.44 | 1.90% | 4,547 |
| Dec 15, 2025 | 276.78 | 284.00 | 272.57 | 283.06 | 283.06 | 2.59% | 389 |
| Dec 12, 2025 | 281.52 | 283.00 | 275.40 | 275.91 | 275.91 | -2.00% | 239 |
| Dec 11, 2025 | 272.00 | 282.70 | 272.00 | 281.53 | 281.53 | 3.13% | 2,094 |
| Dec 10, 2025 | 260.36 | 272.99 | 259.45 | 272.99 | 272.99 | 3.56% | 683 |
| Dec 9, 2025 | 264.51 | 266.39 | 261.72 | 263.60 | 263.60 | 0.25% | 3,271 |
| Dec 8, 2025 | 263.00 | 265.20 | 260.77 | 262.93 | 262.93 | -0.88% | 641 |
| Dec 5, 2025 | 257.15 | 265.70 | 256.32 | 265.27 | 265.27 | 2.56% | 933 |
| Dec 4, 2025 | 260.25 | 261.52 | 257.66 | 258.66 | 258.66 | -1.49% | 280 |
| Dec 3, 2025 | 262.39 | 265.61 | 260.89 | 262.57 | 262.57 | -0.28% | 32 |
| Dec 2, 2025 | 259.71 | 263.99 | 256.61 | 263.30 | 263.30 | 1.69% | 299 |
| Dec 1, 2025 | 256.99 | 259.17 | 253.00 | 258.92 | 258.92 | 1.14% | 495 |
| Nov 28, 2025 | 257.62 | 258.06 | 255.04 | 256.01 | 256.01 | -1.01% | 482 |
| Nov 26, 2025 | 260.43 | 262.00 | 256.51 | 258.63 | 258.63 | 0.91% | 115 |
| Nov 25, 2025 | 250.00 | 257.93 | 250.00 | 256.30 | 256.30 | 1.66% | 3,545 |
| Nov 24, 2025 | 247.90 | 252.10 | 246.75 | 252.10 | 252.10 | 2.16% | 101 |
| Nov 21, 2025 | 234.96 | 246.78 | 231.25 | 246.78 | 246.78 | 4.86% | 1,054 |
| Nov 20, 2025 | 243.22 | 244.75 | 234.99 | 235.34 | 235.34 | -1.91% | 141 |
| Nov 19, 2025 | 242.16 | 244.08 | 237.59 | 239.93 | 239.93 | -1.48% | 784 |
| Nov 18, 2025 | 240.00 | 246.89 | 239.50 | 243.52 | 243.13 | -2.49% | 1,204 |
| Nov 17, 2025 | 264.85 | 264.85 | 247.63 | 249.73 | 249.33 | -4.55% | 393 |
| Nov 14, 2025 | 264.50 | 267.00 | 261.64 | 261.64 | 261.21 | -2.89% | 963 |
| Nov 13, 2025 | 275.00 | 278.75 | 269.19 | 269.41 | 268.97 | -2.67% | 899 |
| Nov 12, 2025 | 264.93 | 277.09 | 262.20 | 276.80 | 276.35 | 3.15% | 1,048 |
| Nov 11, 2025 | 268.00 | 269.29 | 264.41 | 268.36 | 267.92 | 0.12% | 636 |
| Nov 10, 2025 | 259.00 | 269.95 | 258.91 | 268.03 | 267.59 | 3.95% | 1,032 |
| Nov 7, 2025 | 252.20 | 259.79 | 245.50 | 257.86 | 257.43 | 19.92% | 8,467 |
| Nov 6, 2025 | 216.32 | 216.63 | 213.22 | 215.02 | 214.67 | 0.24% | 185 |
| Nov 5, 2025 | 210.39 | 214.91 | 208.75 | 214.50 | 214.15 | 0.77% | 102 |
| Nov 4, 2025 | 210.11 | 215.76 | 210.11 | 212.86 | 212.51 | -0.80% | 122 |
| Nov 3, 2025 | 221.39 | 221.39 | 210.01 | 214.57 | 214.22 | -1.68% | 5,376 |
| Oct 31, 2025 | 220.00 | 222.00 | 217.53 | 218.23 | 217.87 | -1.72% | 30 |
| Oct 30, 2025 | 218.05 | 223.57 | 218.05 | 222.06 | 221.70 | 1.28% | 4,451 |
| Oct 29, 2025 | 229.50 | 229.50 | 216.30 | 219.26 | 218.90 | -2.55% | 6,594 |
| Oct 28, 2025 | 217.38 | 225.90 | 217.38 | 225.00 | 224.63 | 0.97% | 151 |
| Oct 27, 2025 | 222.91 | 222.91 | 218.95 | 222.84 | 222.48 | 2.27% | 112 |
| Oct 24, 2025 | 217.13 | 218.91 | 215.34 | 217.89 | 217.53 | 0.18% | 272 |
| Oct 23, 2025 | 218.26 | 228.32 | 214.47 | 217.50 | 217.14 | -3.83% | 532 |
| Oct 22, 2025 | 226.74 | 227.68 | 225.10 | 226.16 | 225.79 | 1.32% | 743 |
| Oct 21, 2025 | 219.99 | 225.12 | 217.50 | 223.22 | 222.86 | 2.08% | 272 |
| Oct 20, 2025 | 216.01 | 219.39 | 215.00 | 218.68 | 218.32 | 2.07% | 50 |
| Oct 17, 2025 | 214.50 | 214.50 | 213.91 | 214.24 | 213.89 | 1.01% | 3 |
| Oct 16, 2025 | 217.76 | 220.00 | 212.03 | 212.10 | 211.75 | -2.75% | 63 |
| Oct 15, 2025 | 225.04 | 225.48 | 218.09 | 218.09 | 217.73 | -2.41% | 210 |
| Oct 14, 2025 | 212.15 | 224.28 | 212.15 | 223.47 | 223.11 | 3.38% | 656 |
| Oct 13, 2025 | 212.85 | 216.42 | 211.05 | 216.16 | 215.81 | 2.12% | 71 |
| Oct 10, 2025 | 216.00 | 216.80 | 209.82 | 211.67 | 211.32 | -1.62% | 465 |