EXPE: Expedia Inc.

As of Friday, December 5th, 2025

$ 263.43

+5.05 +1.95%

Open: 260.02
High: 266.06
Low: 258.51
Volume: 1,501,693
Previous Close on Thursday, December 4th, 2025

$ 258.38

-4.04 -1.54%

Open: 260.67
High: 263.63
Low: 257.63
Volume: 1,526,706

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 260.02 266.06 258.51 263.43 1,501,553 +5.05 +1.95
2025-12-04 260.67 263.63 257.63 258.38 1,526,706 -4.04 -1.54
2025-12-03 263.93 266.00 260.57 262.42 1,241,405 -1.28 -0.49
2025-12-02 260.00 264.40 255.80 263.70 2,300,462 +4.75 +1.83
2025-12-01 254.50 259.38 253.34 258.95 1,345,162 +3.26 +1.27
2025-11-28 257.73 258.51 254.73 255.69 73,856 -1.93 -0.75
2025-11-26 257.53 259.87 256.60 257.62 1,245,204 -0.52 -0.20
2025-11-25 251.67 258.83 250.52 258.14 3,087,796 +9.00 +3.61
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 266.06
On 2025-12-05		 253.34
On 2025-12-01		 7.74 3.03 266.00
On 2025-12-03		 257.63
On 2025-12-04		 -3.15 261.38
10D 266.06
On 2025-12-05		 237.69
On 2025-11-21		 28.66 12.21 266.00
On 2025-12-03		 257.63
On 2025-12-04		 -3.15 257.50
20D 279.61
On 2025-11-13		 234.34
On 2025-11-20		 43.73 19.90 279.61
On 2025-11-13		 234.34
On 2025-11-20		 -16.19 256.56
WTD 266.06
On 2025-12-05		 253.34
On 2025-12-01		 7.74 3.03 266.00
On 2025-12-03		 257.63
On 2025-12-04		 -3.15 261.38
MTD 266.06
On 2025-12-05		 253.34
On 2025-12-01		 7.74 3.03 266.00
On 2025-12-03		 257.63
On 2025-12-04		 -3.15 261.38
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,057,682
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,875,249
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,900,359
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,238,931
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
TSN

Tyson Foods Inc.

56.92 +0.78 +1.39 3,119,816
PD

PagerDuty Inc.

12.28 +0.27 +2.25 2,198,847
EXPE

Expedia Inc.

263.43 +5.05 +1.95 1,501,693