EXPE: Expedia Inc.

As of Friday, January 17th, 2025

$ 187.28

-1.39 -0.74%

Open: 190.00
High: 191.11
Low: 185.66
Volume: 1,897,526
Previous Close on Thursday, January 16th, 2025

$ 188.67

+2.15 +1.15%

Open: 186.02
High: 188.95
Low: 184.92
Volume: 957,935

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 190.00 191.11 185.66 187.28 1,895,940 -1.39 -0.74
2025-01-16 186.02 188.95 184.92 188.67 957,935 +2.15 +1.15
2025-01-15 186.52 187.14 185.51 186.52 1,266,545 +3.33 +1.82
2025-01-14 182.00 184.85 181.50 183.19 1,013,056 +1.89 +1.04
2025-01-13 179.20 181.33 177.41 181.30 1,097,641 +1.10 +0.61
2025-01-10 182.26 182.26 179.33 180.20 1,474,039 -2.42 -1.33
2025-01-08 180.96 183.29 180.00 182.62 913,459 +0.29 +0.16
2025-01-07 184.65 186.94 181.06 182.33 1,164,828 -2.66 -1.44
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 191.11
On 2025-01-17		 177.41
On 2025-01-13		 7.08 3.93 181.33
On 2025-01-13		 181.33
On 2025-01-13		 0.00 185.39
10D 191.11
On 2025-01-17		 177.41
On 2025-01-13		 1.95 1.05 188.00
On 2025-01-06		 177.41
On 2025-01-13		 -5.63 184.32
20D 191.11
On 2025-01-17		 176.06
On 2024-12-18		 6.64 3.68 190.29
On 2024-12-26		 177.41
On 2025-01-13		 -6.77 184.82
WTD 191.11
On 2025-01-17		 177.41
On 2025-01-13		 7.08 3.93 181.33
On 2025-01-13		 181.33
On 2025-01-13		 0.00 185.39
MTD 191.11
On 2025-01-17		 177.41
On 2025-01-13		 0.95 0.51 188.00
On 2025-01-06		 177.41
On 2025-01-13		 -5.63 184.41
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
SRCL

Stericycle Inc.

61.98 0.00 0.00
EXPE

Expedia Inc.

187.28 -1.39 -0.74 1,897,526