EXPE: Expedia Inc.

As of Tuesday, April 29th, 2025

$ 160.15

-1.09 -0.68%

Open: 161.04
High: 162.14
Low: 157.65
Volume: 2,191,776
Previous Close on Monday, April 28th, 2025

$ 161.24

+1.13 +0.71%

Open: 160.45
High: 162.54
Low: 158.75
Volume: 1,467,216

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 161.04 162.14 157.65 160.15 2,191,776 -1.09 -0.68
2025-04-28 160.45 162.54 158.75 161.24 1,467,216 +1.13 +0.71
2025-04-25 159.17 160.52 158.19 160.11 1,018,393 +0.56 +0.35
2025-04-24 154.70 160.16 153.22 159.55 1,365,654 +3.28 +2.10
2025-04-23 158.50 163.75 155.07 156.27 1,493,741 +3.34 +2.18
2025-04-22 149.42 154.00 147.14 152.93 1,484,383 +6.26 +4.27
2025-04-21 149.07 150.43 144.20 146.67 1,411,486 -4.48 -2.96
2025-04-17 154.57 154.57 148.45 151.15 2,012,399 -1.42 -0.93
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 163.75
On 2025-04-23		 153.22
On 2025-04-24		 7.22 4.72 163.75
On 2025-04-23		 153.22
On 2025-04-24		 -6.43 159.46
10D 163.75
On 2025-04-23		 144.20
On 2025-04-21		 10.92 7.32 155.52
On 2025-04-16		 144.20
On 2025-04-21		 -7.28 155.22
20D 169.20
On 2025-04-02		 130.01
On 2025-04-07		 -7.95 -4.73 169.20
On 2025-04-02		 130.01
On 2025-04-07		 -23.16 153.47
WTD 162.54
On 2025-04-28		 157.65
On 2025-04-29		 0.04 0.02 162.54
On 2025-04-28		 157.65
On 2025-04-29		 -3.01 160.70
MTD 169.20
On 2025-04-02		 130.01
On 2025-04-07		 -7.95 -4.73 169.20
On 2025-04-02		 130.01
On 2025-04-07		 -23.16 153.47
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
EXPE

Expedia Inc.

160.15 -1.09 -0.68 2,191,776