EXPE: Expedia Inc.

As of Thursday, February 5th, 2026

$ 231.30

-5.18 -2.19%

Open: 235.68
High: 240.68
Low: 229.91
Volume: 2,490,044
Previous Close on Wednesday, February 4th, 2026

$ 236.48

+2.02 +0.86%

Open: 233.01
High: 237.61
Low: 221.93
Volume: 4,347,033

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-05 235.68 240.68 229.91 231.30 2,490,013 -5.18 -2.19
2026-02-04 233.01 237.61 221.93 236.48 4,347,033 +2.02 +0.86
2026-02-03 275.53 280.51 230.78 234.46 6,842,700 -42.21 -15.26
2026-02-02 269.47 279.22 269.03 276.67 2,200,586 +11.83 +4.47
2026-01-30 272.77 272.98 262.36 264.84 1,855,055 -7.93 -2.91
2026-01-29 267.94 276.54 267.49 272.77 2,165,937 +7.01 +2.64
2026-01-28 266.74 272.21 265.54 265.76 1,498,817 -0.98 -0.37
2026-01-27 268.61 271.60 265.65 266.74 2,131,057 -2.75 -1.02
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 280.51
On 2026-02-03		 221.93
On 2026-02-04		 -41.47 -15.20 280.51
On 2026-02-03		 221.93
On 2026-02-04		 -20.88 248.75
10D 280.51
On 2026-02-03		 221.93
On 2026-02-04		 -48.36 -17.29 280.51
On 2026-02-03		 221.93
On 2026-02-04		 -20.88 258.97
20D 303.80
On 2026-01-09		 221.93
On 2026-02-04		 -65.88 -22.17 303.80
On 2026-01-09		 221.93
On 2026-02-04		 -26.95 273.62
WTD 280.51
On 2026-02-03		 221.93
On 2026-02-04		 -33.54 -12.66 280.51
On 2026-02-03		 221.93
On 2026-02-04		 -20.88 244.73
MTD 280.51
On 2026-02-03		 221.93
On 2026-02-04		 -33.54 -12.66 280.51
On 2026-02-03		 221.93
On 2026-02-04		 -20.88 244.73
As of Thursday, February 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.37 -1.97 -0.64 4,415,681
KO

The Coca-Cola Company

78.51 +1.16 +1.50 21,490,647
PFE

Pfizer Inc.

26.49 -0.29 -1.08 71,802,425
VZ

Verizon Communications Inc.

47.10 +0.09 +0.19 42,788,467
VIX

CBOE Volatility Index

21.77 +3.13 +16.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,908.72 -592.58 -1.20 710,270,313
DJTA

Dow Jones Transportation Average

19,545.74 -169.82 -0.86 134,742,303
SPX

S&P 500 Index

6,798.40 -84.32 -1.23
OEX

S&P 100 Index

3,356.55 -47.70 -1.40
NDX

NASDAQ 100 Index

24,548.69 -342.55 -1.38
NYA

NYSE Composite Index

22,733.32 -242.30 -1.05
XAX

NYSE AMEX Composite Index

7,974.52 -250.40 -3.04
RUI

RUSSELL 1000 Index

3,706.97 -46.62 -1.24
RUT

Russell 2000 Index

2,577.65 -46.90 -1.79
RUA

Russell 3000 Index

3,863.57 -49.58 -1.27
VIX

CBOE Volatility Index

21.77 +3.13 +16.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.38 +0.91 +3.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.66 +1.29 +5.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.45 +1.83 +8.87
 
Recent
Ticker Last Chg %Chg Volume
TSM

Taiwan Semiconductor Manufacturing Company Limited

330.73 +4.99 +1.53 14,653,554
ZION

Zions Bancorporation National Association

64.12 +0.31 +0.49 2,994,569
LRN

Stride Inc.

86.43 -0.02 -0.02 1,420,632
EXPE

Expedia Inc.

231.30 -5.18 -2.19 2,490,044