EXPE: Expedia Inc.

As of Tuesday, August 4th, 2026

$ 312.06

+14.03 +4.71%

Open: 300.08
High: 312.75
Low: 298.70
Volume: 2,183,544
Previous Close on Monday, August 3rd, 2026

$ 298.03

+3.29 +1.12%

Open: 303.42
High: 307.24
Low: 297.80
Volume: 2,164,192

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-04 300.08 312.75 298.70 312.06 2,182,928 +14.03 +4.71
2026-08-03 303.42 307.24 297.80 298.03 2,164,192 +3.29 +1.12
2026-07-31 290.44 297.37 287.65 294.74 1,124,812 +1.81 +0.62
2026-07-30 299.56 301.08 287.16 292.93 1,737,038 -11.34 -3.73
2026-07-29 291.54 312.40 290.64 304.27 2,400,636 +8.48 +2.87
2026-07-28 282.43 296.65 279.92 295.79 1,437,096 +17.42 +6.26
2026-07-27 265.01 280.76 265.01 278.37 1,265,259 +18.43 +7.09
2026-07-24 259.52 266.60 258.25 259.94 1,231,271 +2.33 +0.90
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 312.75
On 2026-08-04		 287.16
On 2026-07-30		 16.27 5.50 312.40
On 2026-07-29		 287.16
On 2026-07-30		 -8.08 300.41
10D 312.75
On 2026-08-04		 251.12
On 2026-07-23		 47.12 17.79 312.40
On 2026-07-29		 287.16
On 2026-07-30		 -8.08 285.48
20D 312.75
On 2026-08-04		 251.12
On 2026-07-23		 42.19 15.63 312.40
On 2026-07-29		 287.16
On 2026-07-30		 -8.08 276.13
WTD 312.75
On 2026-08-04		 297.80
On 2026-08-03		 17.32 5.88 307.24
On 2026-08-03		 307.24
On 2026-08-03		 0.00 305.05
MTD 312.75
On 2026-08-04		 297.80
On 2026-08-03		 17.32 5.88 307.24
On 2026-08-03		 307.24
On 2026-08-03		 0.00 305.05
As of Tuesday, August 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.28 +8.35 +2.26 3,842,737
KO

The Coca-Cola Company

86.56 -0.30 -0.35 15,830,445
PFE

Pfizer Inc.

25.41 +0.38 +1.52 56,839,625
VZ

Verizon Communications Inc.

46.88 -0.48 -1.01 22,974,726
VIX

CBOE Volatility Index

16.40 +0.55 +3.47
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,085.88 +907.47 +1.71 571,804,167
DJTA

Dow Jones Transportation Average

21,779.91 +548.72 +2.58 69,591,679
SPX

S&P 500 Index

7,736.52 +136.02 +1.79
OEX

S&P 100 Index

3,820.67 +68.68 +1.83
NDX

NASDAQ 100 Index

29,733.16 +956.36 +3.32
NYA

NYSE Composite Index

24,463.06 +207.53 +0.86
XAX

NYSE AMEX Composite Index

8,461.28 +101.55 +1.21
RUI

RUSSELL 1000 Index

4,213.71 +75.29 +1.82
RUT

Russell 2000 Index

3,036.99 +55.08 +1.85
RUA

Russell 3000 Index

4,399.99 +78.67 +1.82
VIX

CBOE Volatility Index

16.40 +0.55 +3.47
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.28 +0.09 +0.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 +0.35 +1.85
 
Recent
Ticker Last Chg %Chg Volume
EXPE

Expedia Inc.

312.06 +14.03 +4.71 2,183,544