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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	217.76	212.1	212.1	217.76	212.03	63
October 15, 2025	225.04	218.09	218.09	225.48	218.09	210
October 14, 2025	216.41	223.47	223.47	224.28	216.41	656
October 13, 2025	212.85	216.33	216.33	216.33	212.2	71
October 10, 2025	216	211.67	211.67	216.8	209.82	465
October 09, 2025	214.51	214.94	214.94	216.54	214.51	4,091
October 08, 2025	216.11	214.4	214.4	217.68	214.4	336
October 07, 2025	223.37	223.03	223.03	223.37	211.81	11,490
October 06, 2025	219.64	226.5	226.5	227.41	216.87	2,369
October 03, 2025	218.8	221.41	219.24	223	216.65	242
October 02, 2025	217.47	212.37	212.37	217.47	212.25	455
October 01, 2025	215	213.17	214.5	215.13	212.86	1,439
September 30, 2025	220.55	210.7	210.7	220.55	210.22	648
September 29, 2025	221.33	221.89	221.89	224.57	220.77	480
September 26, 2025	216.07	221.33	220.36	221.33	215.19	296
September 25, 2025	219.27	214.8	214.8	219.27	214.8	117
September 24, 2025	222.31	220	220	222.31	218.56	99
September 23, 2025	224.31	221.68	221.68	225.17	221.68	521
September 22, 2025	219.38	224.01	224.01	224.01	219.16	1,178
September 19, 2025	225	221	221	225.24	220.81	393
September 18, 2025	224.67	223.97	223.97	224.67	222.05	637
September 17, 2025	224.77	225.98	225.98	228.15	224.77	200
September 16, 2025	227.9	223.59	223.59	227.9	223.59	307
September 15, 2025	222.64	226.49	226.49	226.5	222.01	491
September 12, 2025	220.67	222.76	222.76	222.76	219.74	42
September 11, 2025	216.23	221.4	221.4	221.4	215.65	607

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