EXPE: Expedia Inc.

As of Thursday, May 14th, 2026

$ 217.17

-0.38 -0.17%

Open: 216.89
High: 220.93
Low: 214.35
Volume: 1,316,443
Previous Close on Wednesday, May 13th, 2026

$ 217.55

-3.93 -1.77%

Open: 219.28
High: 221.26
Low: 214.51
Volume: 1,923,541

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 216.89 220.93 214.35 217.17 1,316,443 -0.38 -0.17
2026-05-13 219.28 221.26 214.51 217.55 1,923,541 -3.93 -1.77
2026-05-12 222.59 224.73 220.12 221.48 1,860,911 +0.02 +0.01
2026-05-11 224.93 230.83 219.44 221.46 2,909,185 -8.52 -3.70
2026-05-08 232.51 238.32 226.70 229.98 4,102,614 -22.81 -9.02
2026-05-07 247.22 255.05 244.04 252.79 2,724,680 +6.13 +2.49
2026-05-06 257.35 257.35 243.61 246.66 1,795,828 -1.99 -0.80
2026-05-05 248.21 251.35 244.75 248.65 1,023,446 +2.15 +0.87
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 238.32
On 2026-05-08		 214.35
On 2026-05-14		 -35.62 -14.09 238.32
On 2026-05-08		 214.35
On 2026-05-14		 -10.06 221.53
10D 257.35
On 2026-05-06		 214.35
On 2026-05-14		 -31.20 -12.56 257.35
On 2026-05-06		 214.35
On 2026-05-14		 -16.71 235.41
20D 279.76
On 2026-04-21		 214.35
On 2026-05-14		 -37.26 -14.64 279.76
On 2026-04-21		 214.35
On 2026-05-14		 -23.38 245.99
WTD 230.83
On 2026-05-11		 214.35
On 2026-05-14		 -12.81 -5.57 230.83
On 2026-05-11		 214.35
On 2026-05-14		 -7.14 219.42
MTD 257.35
On 2026-05-06		 214.35
On 2026-05-14		 -31.20 -12.56 257.35
On 2026-05-06		 214.35
On 2026-05-14		 -16.71 235.41
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
EXPE

Expedia Inc.

217.17 -0.38 -0.17 1,316,443