EXPE: Expedia Inc.

As of Wednesday, November 20th, 2024

$ 179.10

+2.04 +1.15%

Open: 177.77
High: 179.50
Low: 176.81
Volume: 1,050,709
Previous Close on Tuesday, November 19th, 2024

$ 177.06

-3.34 -1.85%

Open: 178.02
High: 178.41
Low: 175.62
Volume: 1,111,405

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 177.77 179.50 176.81 179.10 1,050,709 +2.04 +1.15
2024-11-19 178.02 178.41 175.62 177.06 1,111,405 -3.34 -1.85
2024-11-18 180.17 181.00 178.45 180.40 1,282,773 -0.95 -0.52
2024-11-15 180.02 181.98 177.59 181.35 2,209,134 -0.91 -0.50
2024-11-14 180.50 183.66 180.50 182.26 1,161,631 +1.93 +1.07
2024-11-13 182.53 183.30 179.11 180.33 1,391,086 -1.67 -0.92
2024-11-12 181.82 185.17 179.78 182.00 1,703,485 -2.32 -1.26
2024-11-11 182.63 187.62 180.02 184.32 1,976,218 +3.56 +1.97
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 183.66
On 2024-11-14		 175.62
On 2024-11-19		 -1.23 -0.68 183.66
On 2024-11-14		 175.62
On 2024-11-19		 -4.38 180.03
10D 190.40
On 2024-11-08		 170.95
On 2024-11-07		 7.25 4.22 190.40
On 2024-11-08		 175.62
On 2024-11-19		 -7.76 180.17
20D 190.40
On 2024-11-08		 154.00
On 2024-10-31		 20.74 13.10 190.40
On 2024-11-08		 175.62
On 2024-11-19		 -7.76 170.61
WTD 181.00
On 2024-11-18		 175.62
On 2024-11-19		 -2.25 -1.24 181.00
On 2024-11-18		 175.62
On 2024-11-19		 -2.97 178.85
MTD 190.40
On 2024-11-08		 156.02
On 2024-11-01		 22.79 14.58 190.40
On 2024-11-08		 175.62
On 2024-11-19		 -7.76 175.64
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
NBIX

Neurocrine Biosciences Inc.

123.29 +4.16 +3.49 1,404,250
TCBI

Texas Capital Bancshares Inc.

83.90 -2.00 -2.33 611,665
EXPD

Expeditors International of Washington Inc.

118.93 +0.90 +0.76 764,234
PVBC

Provident Bancorp Inc.

11.05 +0.08 +0.68 38,466
EXPE

Expedia Inc.

179.10 +2.04 +1.15 1,050,709