EXPE: Expedia Inc.

As of Friday, June 5th, 2026

$ 228.88

+1.70 +0.75%

Open: 228.00
High: 234.45
Low: 227.18
Volume: 1,837,156
Previous Close on Thursday, June 4th, 2026

$ 227.18

+1.77 +0.79%

Open: 227.25
High: 234.45
Low: 225.60
Volume: 1,470,590

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 228.00 234.45 227.18 228.88 1,837,156 +1.70 +0.75
2026-06-04 227.25 234.45 225.60 227.18 1,470,590 +1.77 +0.79
2026-06-03 225.25 228.38 223.36 225.41 1,594,633 -0.96 -0.42
2026-06-02 226.52 227.49 219.53 226.37 1,303,426 -2.00 -0.88
2026-06-01 228.48 230.31 221.54 228.37 1,483,181 +2.58 +1.14
2026-05-29 229.21 229.91 224.34 225.79 2,208,277 -1.76 -0.77
2026-05-28 226.39 229.17 223.23 227.55 975,197 +0.99 +0.44
2026-05-27 224.98 232.08 224.19 226.56 1,392,665 +3.59 +1.61
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 234.45
On 2026-06-04		 219.53
On 2026-06-02		 3.09 1.37 230.31
On 2026-06-01		 219.53
On 2026-06-02		 -4.68 227.24
10D 234.45
On 2026-06-04		 210.85
On 2026-05-22		 10.76 4.93 232.08
On 2026-05-27		 219.53
On 2026-06-02		 -5.41 225.37
20D 238.32
On 2026-05-08		 206.35
On 2026-05-20		 -23.91 -9.46 238.32
On 2026-05-08		 206.35
On 2026-05-20		 -13.41 222.24
WTD 234.45
On 2026-06-04		 219.53
On 2026-06-02		 3.09 1.37 230.31
On 2026-06-01		 219.53
On 2026-06-02		 -4.68 227.24
MTD 234.45
On 2026-06-04		 219.53
On 2026-06-02		 3.09 1.37 230.31
On 2026-06-01		 219.53
On 2026-06-02		 -4.68 227.24
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
RRC

Range Resources Corporation

39.10 -1.39 -3.43 1,963,119
THG

The Hanover Insurance Group Inc.

193.19 +6.20 +3.32 216,151
SPG

Simon Property Group

210.31 +4.09 +1.98 1,406,456
KEX

Kirby Corporation

141.05 -1.68 -1.18 399,219
EXPE

Expedia Inc.

228.88 +1.70 +0.75 1,837,156