Expedia Group, Inc. - 0R1T.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	300.21	293.64	287.77	301	287.77	345
January 13, 2026	290.34	296.78	296.78	297.54	290.34	515
January 12, 2026	293.49	293.65	293.65	293.65	289.16	472
January 09, 2026	303	297.45	297.45	304	294.62	216
January 08, 2026	297.22	295.77	295.77	300.27	295.18	272
January 07, 2026	298.43	298.78	298.78	300.21	295.54	95
January 06, 2026	288.28	298.99	298.99	298.99	288.28	1,428
January 05, 2026	282.85	289.1	289.1	289.1	277.3	246
January 02, 2026	283.86	282.02	280.46	286.89	279.26	238
December 31, 2025	285.11	282.87	282.87	285.11	282.72	144
December 30, 2025	287.65	285.7	285.7	287.65	285.05	116
December 29, 2025	287	286.55	286.55	287.79	285.46	279
December 24, 2025	288.49	287.84	286.71	290.24	286.08	125
December 23, 2025	288	288.7	288.7	289.4	287.7	558
December 22, 2025	287.98	286.87	286.87	291.58	286.87	171
December 19, 2025	286.05	292.37	292.37	292.37	286.05	134
December 18, 2025	288.76	287.81	287.81	288.76	287.74	75
December 17, 2025	283.03	282.15	282.15	286.68	281.34	529
December 16, 2025	283.46	288.44	288.44	289.86	283.46	4,547
December 15, 2025	276.78	283.06	283.06	284	275.6	423
December 12, 2025	281.49	276.62	276.62	281.49	275.4	168
December 11, 2025	272	281.87	281.87	281.92	272	2,094
December 10, 2025	261.08	272.99	272.99	272.99	261.08	683
December 09, 2025	262.95	263.6	263.6	264.96	262.22	3,271
December 08, 2025	262.5	263.08	263.08	265.2	262.5	641
December 05, 2025	257.15	265.27	265.27	265.7	256.32	933
December 04, 2025	261.32	258.66	258.66	261.32	257.66	273
December 03, 2025	265.54	262.57	262.57	265.54	260.89	976
December 02, 2025	260	263.3	263.3	263.67	256.61	299
December 01, 2025	254	258.92	258.92	259.16	253.26	495
November 28, 2025	256.06	256.01	256.01	258.06	255.04	466
November 26, 2025	260.43	258.63	258.27	262	256.51	110
November 25, 2025	250	257.52	257.52	257.93	250	3,542
November 24, 2025	247.9	252.1	252.1	252.1	247.9	717
November 21, 2025	240.36	246.78	246.78	246.78	233.28	1,052
November 20, 2025	244.75	235.34	235.34	244.75	235.01	141
November 19, 2025	238.55	242.45	242.45	243.31	237.59	784
November 18, 2025	240	243.26	243.26	246.89	240	1,204
November 17, 2025	264.85	249.73	249.33	264.85	248.91	393
November 14, 2025	264.5	261.64	261.22	266.51	261.64	963
November 13, 2025	274.32	269.41	268.98	278.75	269.19	899
November 12, 2025	264.93	276.94	276.49	276.94	262.2	1,048
November 11, 2025	268	268.1	267.67	268.69	264.63	636
November 10, 2025	263	264.99	264.56	269.69	258.91	1,032
November 07, 2025	252.2	258.1	258.1	259.79	245.5	8,402
November 06, 2025	216.32	215.02	215.02	216.63	213.22	185
November 05, 2025	210.39	214.5	214.5	214.91	208.75	102
November 04, 2025	210.11	212.86	212.86	215.76	210.11	122
November 03, 2025	221.39	214.57	214.57	221.39	210.01	5,376
October 31, 2025	220	218.23	218.23	222	217.53	32
October 30, 2025	218.05	222.06	223.01	223.57	218.05	4,451
October 29, 2025	228.85	223.51	223.51	229.37	216.3	6,594
October 28, 2025	221.01	225	225	225.38	219.38	151
October 27, 2025	219.18	221.38	221.38	221.77	219.18	276
October 24, 2025	217.13	217.89	217.89	218.23	215.34	272
October 23, 2025	228.32	217.5	217.5	228.32	214.7	531
October 22, 2025	226.74	226.17	226.17	227.68	225.1	743
October 21, 2025	220.67	223.22	223.22	225.12	220.67	272
October 20, 2025	216.01	218.12	218.12	219.39	216.01	50
October 17, 2025	214.5	214.24	212.1	214.5	213.91	6,646

Expedia Group, Inc. (0R1T.L) LSE