EXPE: Expedia Inc.

As of Thursday, March 28th, 2024

$ 137.75

-1.24 -0.89%

Open: 139.46
High: 139.90
Low: 137.59
Volume: 1,968,858
Previous Close on Wednesday, March 27th, 2024

$ 138.99

+2.37 +1.73%

Open: 137.88
High: 139.13
Low: 136.63
Volume: 2,219,357
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 139.46 139.90 137.59 137.75 1,968,858 -1.24 -0.89
2024-03-27 137.88 139.13 136.63 138.99 2,219,357 +2.37 +1.73
2024-03-26 138.40 138.88 136.57 136.62 2,523,877 -0.69 -0.50
2024-03-25 137.18 138.26 136.78 137.31 1,171,865 +0.47 +0.34
2024-03-22 135.68 137.46 135.15 136.84 1,246,283 +0.45 +0.33
2024-03-21 138.95 139.00 136.33 136.39 1,680,705 -1.71 -1.24
2024-03-20 135.27 138.62 135.07 138.10 1,905,383 +2.54 +1.87
2024-03-19 133.18 135.62 132.70 135.56 1,598,413 +2.35 +1.76

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 139.90
On 2024-03-28
135.15
On 2024-03-22
1.36 1.00 137.46
On 2024-03-22
137.46
On 2024-03-22
0.00 137.50
10D 139.90
On 2024-03-28
132.50
On 2024-03-18
2.01 1.48 139.00
On 2024-03-21
135.15
On 2024-03-22
-2.77 136.42
20D 139.90
On 2024-03-28
131.41
On 2024-03-07
1.02 0.75 137.80
On 2024-03-01
131.41
On 2024-03-07
-4.64 135.85
WTD 139.90
On 2024-03-28
136.57
On 2024-03-26
0.91 0.67 138.26
On 2024-03-25
138.26
On 2024-03-25
0.00 137.67
MTD 139.90
On 2024-03-28
131.41
On 2024-03-07
1.02 0.75 137.80
On 2024-03-01
131.41
On 2024-03-07
-4.64 135.85
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,488
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,324
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,811,042
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,024
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
EXPE

Expedia Inc.

137.75 -1.24 -0.89 1,968,858