EXPE: Expedia Inc.

As of Friday, August 8th, 2025

$ 195.26

+7.65 +4.08%

Open: 211.60
High: 213.00
Low: 191.15
Volume: 6,959,855
Previous Close on Thursday, August 7th, 2025

$ 187.61

+2.47 +1.33%

Open: 184.50
High: 188.17
Low: 181.58
Volume: 4,152,804

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 211.60 213.00 191.15 195.26 6,959,855 +7.65 +4.08
2025-08-07 184.50 188.17 181.58 187.61 4,152,804 +2.47 +1.33
2025-08-06 182.76 185.62 182.15 185.14 1,778,941 +3.30 +1.81
2025-08-05 185.80 186.41 180.43 181.84 1,565,851 -3.15 -1.70
2025-08-04 179.73 185.64 179.61 184.99 1,489,890 +6.93 +3.89
2025-08-01 177.27 178.25 174.05 178.06 1,674,103 -2.16 -1.20
2025-07-31 180.34 183.34 179.46 180.22 1,308,158 +0.43 +0.24
2025-07-30 179.88 182.04 177.24 179.79 1,966,666 -3.02 -1.65
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 213.00
On 2025-08-08		 179.61
On 2025-08-04		 17.20 9.66 186.41
On 2025-08-05		 182.15
On 2025-08-06		 -2.29 186.97
10D 213.00
On 2025-08-08		 174.05
On 2025-08-01		 7.92 4.23 188.85
On 2025-07-28		 174.05
On 2025-08-01		 -7.83 184.29
20D 213.00
On 2025-08-08		 174.05
On 2025-08-01		 11.62 6.33 193.79
On 2025-07-24		 174.05
On 2025-08-01		 -10.19 184.78
WTD 213.00
On 2025-08-08		 179.61
On 2025-08-04		 17.20 9.66 186.41
On 2025-08-05		 182.15
On 2025-08-06		 -2.29 186.97
MTD 213.00
On 2025-08-08		 174.05
On 2025-08-01		 15.04 8.35 186.41
On 2025-08-05		 182.15
On 2025-08-06		 -2.29 185.48
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
EPR

EPR Properties

53.85 -0.29 -0.54 655,111
AAP

Advance Auto Parts Inc.

59.08 +0.74 +1.27 1,132,263
DBX

Dropbox, Inc.

26.91 +0.71 +2.71 7,158,938
APWC

Asia Pacific Wire & Cable Corporation Limited

1.72 -0.02 -1.18 1,890
EXPE

Expedia Inc.

195.26 +7.65 +4.08 6,959,855