EXPE: Expedia Inc.

As of Thursday, May 8th, 2025

$ 168.99

+2.43 +1.46%

Open: 168.50
High: 172.89
Low: 167.50
Volume: 3,421,380
Previous Close on Wednesday, May 7th, 2025

$ 166.56

+1.83 +1.11%

Open: 165.00
High: 170.23
Low: 164.70
Volume: 2,202,558

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 168.50 172.89 167.50 168.99 3,412,700 +2.43 +1.46
2025-05-07 165.00 170.23 164.70 166.56 2,202,558 +1.83 +1.11
2025-05-06 164.14 166.93 163.80 164.73 1,728,696 -0.89 -0.54
2025-05-05 160.21 166.90 159.01 165.62 1,796,274 +3.83 +2.37
2025-05-02 160.21 162.36 157.80 161.79 2,693,348 +3.83 +2.42
2025-05-01 159.75 162.11 157.72 157.96 2,244,177 +1.03 +0.66
2025-04-30 151.14 157.48 144.69 156.93 2,838,040 -3.22 -2.01
2025-04-29 161.04 162.14 157.65 160.15 2,191,776 -1.09 -0.68
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 172.89
On 2025-05-08		 157.80
On 2025-05-02		 11.03 6.98 162.36
On 2025-05-02		 162.36
On 2025-05-02		 0.00 165.54
10D 172.89
On 2025-05-08		 144.69
On 2025-04-30		 9.44 5.92 162.54
On 2025-04-28		 144.69
On 2025-04-30		 -10.98 162.41
20D 172.89
On 2025-05-08		 144.20
On 2025-04-21		 7.31 4.52 163.75
On 2025-04-23		 144.69
On 2025-04-30		 -11.64 157.20
WTD 172.89
On 2025-05-08		 159.01
On 2025-05-05		 7.20 4.45 166.90
On 2025-05-05		 166.90
On 2025-05-05		 0.00 166.48
MTD 172.89
On 2025-05-08		 157.72
On 2025-05-01		 12.06 7.68 162.11
On 2025-05-01		 162.11
On 2025-05-01		 0.00 164.28
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
EXPE

Expedia Inc.

168.99 +2.43 +1.46 3,421,380