Expedia Group, Inc. (LON:0R1T)
London · Delayed Price · Currency is GBP · Price in USD 217.76
+1.54 (0.71%)
At close: Sep 9, 2025
Expedia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 193.44 | 193.67 | 190.00 | 190.21 | 189.86 | -0.64% | 155 |
| Jul 23, 2025 | 190.50 | 191.64 | 189.49 | 191.43 | 191.07 | 0.81% | 352 |
| Jul 22, 2025 | 185.25 | 190.00 | 185.25 | 189.89 | 189.53 | 1.87% | 59,263 |
| Jul 21, 2025 | 185.18 | 186.40 | 184.35 | 186.40 | 186.06 | 2.13% | 345 |
| Jul 18, 2025 | 183.51 | 184.70 | 182.51 | 182.51 | 182.17 | 0.76% | 3,860 |
| Jul 17, 2025 | 175.00 | 181.31 | 175.00 | 181.13 | 180.79 | 1.88% | 162 |
| Jul 16, 2025 | 177.43 | 179.94 | 177.43 | 177.79 | 177.46 | -0.65% | 879 |
| Jul 15, 2025 | 180.08 | 182.77 | 178.96 | 178.96 | 178.62 | -2.39% | 89 |
| Jul 14, 2025 | 183.64 | 184.99 | 182.00 | 183.33 | 182.99 | -0.52% | 425 |
| Jul 11, 2025 | 181.96 | 184.29 | 180.62 | 184.29 | 183.95 | 0.08% | 228 |
| Jul 10, 2025 | 178.57 | 185.58 | 178.57 | 184.14 | 183.79 | 4.25% | 5,898 |
| Jul 9, 2025 | 179.00 | 180.00 | 175.88 | 176.64 | 176.30 | -1.71% | 277 |
| Jul 8, 2025 | 178.87 | 181.09 | 178.21 | 179.72 | 179.38 | 1.66% | 746 |
| Jul 7, 2025 | 175.90 | 179.37 | 175.90 | 176.78 | 176.45 | -0.07% | 237 |
| Jul 3, 2025 | 173.76 | 178.50 | 171.96 | 176.91 | 176.58 | 4.38% | 2,518 |
| Jul 2, 2025 | 175.00 | 175.00 | 169.49 | 169.49 | 169.18 | -2.61% | 354 |
| Jul 1, 2025 | 167.60 | 174.27 | 167.60 | 174.03 | 173.70 | 2.98% | 2,553 |
| Jun 30, 2025 | 171.00 | 171.60 | 168.89 | 169.00 | 168.68 | -0.65% | 971 |
| Jun 27, 2025 | 167.01 | 170.56 | 166.33 | 170.10 | 169.78 | 2.18% | 27 |