EXPE: Expedia Inc.

As of Tuesday, March 11th, 2025

$ 163.75

-12.85 -7.28%

Open: 171.86
High: 171.86
Low: 159.45
Volume: 6,655,427
Previous Close on Monday, March 10th, 2025

$ 176.60

-7.73 -4.19%

Open: 180.82
High: 180.82
Low: 173.80
Volume: 1,882,928

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 171.86 171.86 159.45 163.75 6,655,426 -12.85 -7.28
2025-03-10 180.82 180.82 173.80 176.60 1,882,928 -7.73 -4.19
2025-03-07 185.54 186.06 179.17 184.33 2,248,426 +0.26 +0.14
2025-03-06 186.67 189.62 183.33 184.07 1,629,139 -6.92 -3.62
2025-03-05 189.70 192.23 187.77 190.99 1,427,909 +2.29 +1.21
2025-03-04 190.84 192.55 183.55 188.70 3,047,820 -4.80 -2.48
2025-03-03 198.48 199.99 192.31 193.50 2,013,263 -4.46 -2.25
2025-02-28 193.75 197.98 192.80 197.96 1,686,027 +4.41 +2.28
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 192.23
On 2025-03-05		 159.45
On 2025-03-11		 -24.95 -13.22 192.23
On 2025-03-05		 159.45
On 2025-03-11		 -17.05 179.95
10D 204.15
On 2025-02-26		 159.45
On 2025-03-11		 -36.01 -18.03 204.15
On 2025-02-26		 159.45
On 2025-03-11		 -21.90 187.30
20D 207.42
On 2025-02-21		 159.45
On 2025-03-11		 -39.25 -19.33 207.42
On 2025-02-21		 159.45
On 2025-03-11		 -23.13 194.54
WTD 180.82
On 2025-03-10		 159.45
On 2025-03-11		 -20.58 -11.16 180.82
On 2025-03-10		 159.45
On 2025-03-11		 -11.82 170.18
MTD 199.99
On 2025-03-03		 159.45
On 2025-03-11		 -34.21 -17.28 199.99
On 2025-03-03		 159.45
On 2025-03-11		 -20.27 183.13
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
IWS

iShares Russell Midcap Value ETF

124.35 -1.34 -1.07 434,916
EXPE

Expedia Inc.

163.75 -12.85 -7.28 6,655,427