EXPE: Expedia Inc.

As of Friday, July 18th, 2025

$ 184.93

+2.85 +1.57%

Open: 183.51
High: 185.06
Low: 182.00
Volume: 1,155,115
Previous Close on Thursday, July 17th, 2025

$ 182.08

+3.78 +2.12%

Open: 178.28
High: 183.03
Low: 177.62
Volume: 1,323,065

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 183.51 185.06 182.00 184.93 1,155,066 +2.85 +1.57
2025-07-17 178.28 183.03 177.62 182.08 1,323,065 +3.78 +2.12
2025-07-16 179.90 180.40 177.00 178.30 1,144,875 -0.69 -0.39
2025-07-15 183.50 183.73 178.56 178.99 1,615,498 -4.57 -2.49
2025-07-14 183.64 184.75 182.21 183.56 1,089,749 -0.08 -0.04
2025-07-11 182.82 185.86 180.81 183.64 1,265,762 +0.67 +0.37
2025-07-10 179.26 186.16 179.05 182.97 2,146,979 +6.88 +3.91
2025-07-09 179.00 180.44 175.66 176.09 1,272,310 -1.46 -0.82
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 185.06
On 2025-07-18		 177.00
On 2025-07-16		 1.29 0.70 184.75
On 2025-07-14		 177.00
On 2025-07-16		 -4.19 181.57
10D 186.16
On 2025-07-10		 175.66
On 2025-07-09		 8.45 4.79 186.16
On 2025-07-10		 177.00
On 2025-07-16		 -4.92 180.59
20D 186.16
On 2025-07-10		 160.00
On 2025-06-23		 22.47 13.83 186.16
On 2025-07-10		 177.00
On 2025-07-16		 -4.92 174.97
WTD 185.06
On 2025-07-18		 177.00
On 2025-07-16		 1.29 0.70 184.75
On 2025-07-14		 177.00
On 2025-07-16		 -4.19 181.57
MTD 186.16
On 2025-07-10		 167.35
On 2025-07-01		 16.25 9.63 186.16
On 2025-07-10		 177.00
On 2025-07-16		 -4.92 179.03
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
EXPE

Expedia Inc.

184.93 +2.85 +1.57 1,155,115