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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	200	203.91	203.91	206.8	195.77	663
February 19, 2026	207.99	200.19	200.19	207.99	193.08	277
February 18, 2026	199.5	204.61	204.61	206.71	198.6	2,979
February 17, 2026	215	202.07	202.07	216.71	199	2,006
February 13, 2026	214	215.11	215.11	218.74	205	2,803
February 12, 2026	230.57	224.73	224.73	244	219.94	3,171
February 11, 2026	243.71	245.15	245.15	247.99	234.39	900
February 10, 2026	235.42	243.16	243.16	247.57	235.42	1,087
February 09, 2026	238.5	238.04	238.04	241.45	234.56	3,501
February 06, 2026	230	238.59	238.59	239.99	230	456
February 05, 2026	238.08	234.66	234.66	240.68	233.01	839
February 04, 2026	235.39	232.32	232.32	236.2	222.26	10,463
February 03, 2026	278	252.55	268	280.66	252.32	979
February 02, 2026	266.34	273.25	273.25	277.41	263.72	306
January 30, 2026	269.23	263.05	263.05	272.98	263.05	107
January 29, 2026	265.75	272.6	272.6	275.37	265.75	1,840
January 28, 2026	266.74	265.83	265.83	271.48	265.5	679
January 27, 2026	268.71	266.76	266.76	270.92	266.68	12,089
January 26, 2026	269.63	270.48	270.48	272.01	268.11	92
January 23, 2026	281	270.85	270.85	281	270.51	195
January 22, 2026	274	279.88	279.88	282.75	273.75	2,397
January 21, 2026	267.12	269.38	269.38	272.05	267.12	132
January 20, 2026	277	273.87	273.87	278.09	272.72	345
January 16, 2026	294.62	288.58	289.01	295.97	287.44	9,353
January 15, 2026	291.15	294.95	294.95	294.95	291.15	117
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

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