EXPE: Expedia Inc.
$ 214.81 |
|
+9.46 +4.61% |
|
| Open: | 206.06 |
| High: | 216.60 |
| Low: | 204.79 |
| Volume: | 2,211,109 |
$ 205.35
-0.33 -0.16%
| Open: | 205.31 |
| High: | 206.19 |
| Low: | 204.17 |
| Volume: | 1,129,055 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-22 | 206.06 | 216.60 | 204.79 | 214.81 | 2,211,109 | +9.46 | +4.61 |
| 2025-08-21 | 205.31 | 206.19 | 204.17 | 205.35 | 1,129,055 | -0.33 | -0.16 |
| 2025-08-20 | 206.98 | 207.50 | 204.03 | 205.68 | 1,350,330 | -2.36 | -1.13 |
| 2025-08-19 | 205.95 | 209.55 | 204.64 | 208.04 | 1,725,998 | +1.41 | +0.68 |
| 2025-08-18 | 206.98 | 207.95 | 205.48 | 206.63 | 1,272,729 | -0.81 | -0.39 |
| 2025-08-15 | 208.66 | 210.49 | 207.00 | 207.44 | 1,602,800 | +0.24 | +0.12 |
| 2025-08-14 | 208.99 | 210.83 | 206.82 | 207.20 | 2,379,403 | -2.48 | -1.18 |
| 2025-08-13 | 204.00 | 210.28 | 202.52 | 209.68 | 2,372,111 | +6.49 | +3.19 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 216.60 On 2025-08-22 |
204.03 On 2025-08-20 |
7.37 | 3.55 | 209.55 On 2025-08-19 |
204.03 On 2025-08-20 |
-2.63 | 208.10 |
| 10D | 216.60 On 2025-08-22 |
192.32 On 2025-08-11 |
19.55 | 10.01 | 210.83 On 2025-08-14 |
204.03 On 2025-08-20 |
-3.23 | 206.07 |
| 20D | 216.60 On 2025-08-22 |
174.05 On 2025-08-01 |
27.47 | 14.66 | 213.00 On 2025-08-08 |
192.32 On 2025-08-11 |
-9.71 | 195.18 |
| WTD | 216.60 On 2025-08-22 |
204.03 On 2025-08-20 |
7.37 | 3.55 | 209.55 On 2025-08-19 |
204.03 On 2025-08-20 |
-2.63 | 208.10 |
| MTD | 216.60 On 2025-08-22 |
174.05 On 2025-08-01 |
34.59 | 19.19 | 213.00 On 2025-08-08 |
192.32 On 2025-08-11 |
-9.71 | 198.35 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,631.74 | +846.24 | +1.89 | 481,470,436 |
|
DJTA
Dow Jones Transportation Average |
16,102.01 | +512.64 | +3.29 | 217,447,893 |
|
SPX
S&P 500 Index |
6,466.91 | +96.74 | +1.52 | |
|
OEX
S&P 100 Index |
3,194.49 | +47.13 | +1.50 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,498.12 | +355.53 | +1.54 | |
|
NYA
NYSE Composite Index |
21,150.11 | +331.52 | +1.59 | |
|
XAX
NYSE AMEX Composite Index |
6,407.50 | +184.17 | +2.96 | |
|
RUI
RUSSELL 1000 Index |
3,539.13 | +55.88 | +1.60 | |
|
RUT
Russell 2000 Index |
2,361.95 | +87.85 | +3.86 | |
|
RUA
Russell 3000 Index |
3,681.89 | +61.55 | +1.70 | |
|
VIX
CBOE Volatility Index |
14.22 | -2.38 | -14.34 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.49 | -0.73 | -3.29 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.15 | -1.25 | -5.84 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.76 | -1.65 | -8.50 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,822.84 | +209.89 | +1.98 |