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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	215.92	214.71	211.88	219.09	211.88	218
September 04, 2025	213.46	214.54	214.54	214.54	213.46	270
September 03, 2025	212.01	212.28	212.28	214.06	210.62	103
September 02, 2025	210.31	209.62	209.62	214.8	209.19	100,407
August 29, 2025	214.71	214.98	214.98	216	212.8	11,448
August 28, 2025	212.76	213.11	213.11	213.33	211.63	689
August 27, 2025	214	211.46	211.06	214.74	211.46	572
August 26, 2025	212.5	213.05	212.65	214.08	211.99	118
August 22, 2025	206.06	215.05	214.64	215.05	205.35	1,419
August 21, 2025	205.68	204.87	204.48	205.68	204.73	11,196
August 20, 2025	202.5	206.16	206.16	207.5	202.5	73
August 19, 2025	206	209.09	209.09	209.45	205	221
August 18, 2025	206.61	206	206	207.46	205.67	208
August 15, 2025	211	209.53	209.53	211	207.28	212
August 14, 2025	209.8	209.09	209.09	209.88	206.5	223
August 13, 2025	204	208.69	208.69	208.69	202.5	1,063
August 12, 2025	193.79	201.27	201.27	201.36	193	371
August 11, 2025	195.6	195.99	195.52	197.92	193.2	507
August 08, 2025	222	191.84	191.84	222.26	191.84	10,765
August 07, 2025	184.67	184.71	184.71	189.17	182.56	418
August 06, 2025	182.71	184.38	183.69	184.38	182.4	609
August 05, 2025	183.25	181.52	181.52	186.35	181.17	2,365
August 04, 2025	177	181.65	181.65	183.4	177	486
August 01, 2025	177.93	175.84	175.84	177.98	175.23	671
July 31, 2025	183.96	180.46	180.46	183.96	180.11	55
July 30, 2025	179.88	181.15	181.15	181.91	177.71	957
July 29, 2025	188.85	184.41	184.41	188.85	184.41	41,994
July 28, 2025	187.42	187.5	187.5	188.77	186.66	1,125
July 25, 2025	192.69	188.23	188.23	192.69	187.12	556
July 24, 2025	193.44	190.21	190.21	193.67	190	155
July 23, 2025	190.5	190.63	190.63	191	189.7	352
July 22, 2025	185.25	189.07	189.07	189.07	185.25	59,263
July 21, 2025	185.18	184.56	184.56	186.4	184.35	345
July 18, 2025	183.51	182.51	182.51	184.7	182.51	164,787
July 17, 2025	175	181.05	181.05	181.05	175	162
July 16, 2025	177.43	179.59	179.59	179.94	177.43	879
July 15, 2025	180.08	179.47	179.47	182.77	179.17	89
July 14, 2025	183.64	183.33	183.33	184.49	182	425
July 11, 2025	181.96	183.91	183.91	184.29	180.62	222
July 10, 2025	178.57	185.38	185.38	185.57	178.57	5,893
July 09, 2025	179	179.52	179.52	180	175.88	316
July 08, 2025	178.87	180.09	180.09	181.09	178.21	746
July 07, 2025	175.9	177.58	177.58	179.37	175.9	237
July 03, 2025	173.76	176.91	176.91	178.5	171.96	2,518
July 02, 2025	175	169.49	169.49	175	169.49	354
July 01, 2025	167.6	174.27	174.27	174.27	167.6	2,553
June 30, 2025	171	169.97	169.97	171.6	168.89	971
June 27, 2025	167.01	170.56	170.56	170.56	166.33	27
June 26, 2025	167	166.23	166.23	167.3	166.02	63
June 25, 2025	167.5	167.63	167.63	168.48	166.79	20
June 24, 2025	167.7	168.67	168.67	169.75	167.7	197
June 23, 2025	163	163.09	163.09	164.04	161.47	101
June 20, 2025	163.82	165.01	165.01	165.02	163.36	874
June 18, 2025	161.9	162.84	162.84	164	161.9	196
June 17, 2025	162.57	162.89	162.89	164.48	162.2	361
June 16, 2025	168.07	165.48	165.48	168.86	165.48	555
June 13, 2025	165	168.58	168.58	168.73	165	438
June 12, 2025	173.68	172.23	172.23	173.68	171.07	4,493
June 11, 2025	175.7	175.15	175.15	175.98	173.8	590
June 10, 2025	175.52	175.31	175.31	177.88	174.27	242

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