EXPE: Expedia Inc.

As of Monday, April 27th, 2026

$ 245.22

-6.22 -2.47%

Open: 247.84
High: 252.54
Low: 244.86
Volume: 1,182,633
Previous Close on Friday, April 24th, 2026

$ 251.44

+1.07 +0.43%

Open: 248.50
High: 253.43
Low: 247.39
Volume: 841,085

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-27 247.84 252.54 244.86 245.22 1,182,633 -6.22 -2.47
2026-04-24 248.50 253.43 247.39 251.44 841,085 +1.07 +0.43
2026-04-23 256.50 257.50 246.27 250.37 1,690,968 -14.23 -5.38
2026-04-22 274.83 275.77 262.14 264.60 1,493,359 -9.20 -3.36
2026-04-21 273.81 279.76 271.12 273.80 1,504,644 +0.56 +0.20
2026-04-20 264.99 273.54 263.28 273.24 1,480,908 +7.40 +2.78
2026-04-17 262.21 269.65 260.65 265.84 1,879,932 +11.41 +4.48
2026-04-16 259.61 261.31 252.66 254.43 1,062,650 -3.01 -1.17
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 279.76
On 2026-04-21		 244.86
On 2026-04-27		 -28.02 -10.25 279.76
On 2026-04-21		 244.86
On 2026-04-27		 -12.48 257.09
10D 279.76
On 2026-04-21		 243.37
On 2026-04-14		 5.01 2.09 279.76
On 2026-04-21		 244.86
On 2026-04-27		 -12.48 258.50
20D 279.76
On 2026-04-21		 218.65
On 2026-04-02		 19.41 8.60 279.76
On 2026-04-21		 244.86
On 2026-04-27		 -12.48 244.21
WTD 252.54
On 2026-04-27		 244.86
On 2026-04-27		 -6.22 -2.47 -- -- -- 245.22
MTD 279.76
On 2026-04-21		 218.65
On 2026-04-02		 14.33 6.21 279.76
On 2026-04-21		 244.86
On 2026-04-27		 -12.48 245.93
As of Monday, April 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

284.56 -0.04 -0.01 5,201,817
KO

The Coca-Cola Company

75.44 -1.19 -1.55 15,543,690
PFE

Pfizer Inc.

26.79 -0.21 -0.78 34,392,399
VZ

Verizon Communications Inc.

47.09 +0.71 +1.53 37,727,690
VIX

CBOE Volatility Index

18.11 -0.60 -3.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,167.79 -62.92 -0.13 510,612,804
DJTA

Dow Jones Transportation Average

20,843.82 -48.16 -0.23 110,922,410
SPX

S&P 500 Index

7,173.91 +8.83 +0.12
OEX

S&P 100 Index

3,536.91 +8.97 +0.25
NDX

NASDAQ 100 Index

27,305.68 +2.01 +0.01
NYA

NYSE Composite Index

22,905.46 -29.09 -0.13
XAX

NYSE AMEX Composite Index

8,859.21 +86.64 +0.99
RUI

RUSSELL 1000 Index

3,907.30 +3.97 +0.10
RUT

Russell 2000 Index

2,788.19 +1.19 +0.04
RUA

Russell 3000 Index

4,077.32 +4.03 +0.10
VIX

CBOE Volatility Index

18.11 -0.60 -3.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.06 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.08 -0.19 -0.82
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.81 -0.49 -2.30
 
Recent
Ticker Last Chg %Chg Volume
SFM

Sprouts Farmers Market Inc.

71.62 -1.34 -1.84 2,487,989
BOKF

BOK Financial Corporation

133.06 +0.50 +0.38 24,878
EXPE

Expedia Inc.

245.22 -6.22 -2.47 1,182,633