EXPE: Expedia Inc.

As of Friday, September 18th, 2026

$ 279.35

-5.20 -1.83%

Open: 284.44
High: 287.49
Low: 276.68
Volume: 3,312,366
Previous Close on Thursday, September 17th, 2026

$ 284.55

-2.42 -0.84%

Open: 289.86
High: 292.39
Low: 280.85
Volume: 1,657,762

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 284.44 287.49 276.68 279.35 3,312,366 -5.20 -1.83
2026-09-17 289.86 292.39 280.85 284.55 1,657,762 -2.42 -0.84
2026-09-16 290.28 291.77 286.37 286.97 1,948,198 -6.11 -2.08
2026-09-15 284.76 294.84 284.73 293.08 2,060,468 +5.22 +1.81
2026-09-14 284.60 292.92 281.81 287.86 1,727,981 +7.03 +2.50
2026-09-11 280.50 282.65 275.27 280.83 1,363,248 +3.95 +1.43
2026-09-10 269.60 283.72 267.82 276.88 1,789,824 +4.28 +1.57
2026-09-09 266.40 274.37 261.43 272.60 2,674,271 -1.95 -0.71
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 294.84
On 2026-09-15		 276.68
On 2026-09-18		 -1.48 -0.53 294.84
On 2026-09-15		 276.68
On 2026-09-18		 -6.16 286.36
10D 303.00
On 2026-09-04		 261.43
On 2026-09-09		 -23.79 -7.85 303.00
On 2026-09-04		 261.43
On 2026-09-09		 -13.72 283.47
20D 342.00
On 2026-08-26		 261.43
On 2026-09-09		 -44.82 -13.83 342.00
On 2026-08-26		 261.43
On 2026-09-09		 -23.56 302.39
WTD 294.84
On 2026-09-15		 276.68
On 2026-09-18		 -1.48 -0.53 294.84
On 2026-09-15		 276.68
On 2026-09-18		 -6.16 286.36
MTD 315.35
On 2026-09-01		 261.43
On 2026-09-09		 -37.77 -11.91 315.35
On 2026-09-01		 261.43
On 2026-09-09		 -17.10 288.47
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
EXPE

Expedia Inc.

279.35 -5.20 -1.83 3,312,366