EXPE: Expedia Inc.

As of Wednesday, August 5th, 2026

$ 319.66

+7.60 +2.44%

Open: 323.00
High: 326.99
Low: 313.46
Volume: 2,754,109
Previous Close on Tuesday, August 4th, 2026

$ 312.06

+14.03 +4.71%

Open: 300.08
High: 312.75
Low: 298.70
Volume: 2,182,928

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-05 323.00 326.99 313.46 319.66 2,754,109 +7.60 +2.44
2026-08-04 300.08 312.75 298.70 312.06 2,182,928 +14.03 +4.71
2026-08-03 303.42 307.24 297.80 298.03 2,164,192 +3.29 +1.12
2026-07-31 290.44 297.37 287.65 294.74 1,124,812 +1.81 +0.62
2026-07-30 299.56 301.08 287.16 292.93 1,737,038 -11.34 -3.73
2026-07-29 291.54 312.40 290.64 304.27 2,400,636 +8.48 +2.87
2026-07-28 282.43 296.65 279.92 295.79 1,437,096 +17.42 +6.26
2026-07-27 265.01 280.76 265.01 278.37 1,265,259 +18.43 +7.09
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 326.99
On 2026-08-05		 287.16
On 2026-07-30		 15.39 5.06 301.08
On 2026-07-30		 287.65
On 2026-07-31		 -4.46 303.48
10D 326.99
On 2026-08-05		 251.12
On 2026-07-23		 58.58 22.44 312.40
On 2026-07-29		 287.16
On 2026-07-30		 -8.08 291.34
20D 326.99
On 2026-08-05		 251.12
On 2026-07-23		 59.35 22.80 312.40
On 2026-07-29		 287.16
On 2026-07-30		 -8.08 279.09
WTD 326.99
On 2026-08-05		 297.80
On 2026-08-03		 24.92 8.45 307.24
On 2026-08-03		 307.24
On 2026-08-03		 0.00 309.92
MTD 326.99
On 2026-08-05		 297.80
On 2026-08-03		 24.92 8.45 307.24
On 2026-08-03		 307.24
On 2026-08-03		 0.00 309.92
As of Wednesday, August 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

381.22 +3.94 +1.04 3,104,932
KO

The Coca-Cola Company

86.83 +0.27 +0.31 15,210,504
PFE

Pfizer Inc.

25.81 +0.40 +1.57 46,611,896
VZ

Verizon Communications Inc.

46.47 -0.41 -0.87 35,850,986
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,349.12 +263.24 +0.49 517,417,949
DJTA

Dow Jones Transportation Average

21,577.33 -202.58 -0.93 91,495,510
SPX

S&P 500 Index

7,723.55 -12.97 -0.17
OEX

S&P 100 Index

3,814.48 -6.19 -0.16
NDX

NASDAQ 100 Index

29,487.79 -245.37 -0.83
NYA

NYSE Composite Index

24,513.78 +50.65 +0.21
XAX

NYSE AMEX Composite Index

8,441.64 -19.64 -0.23
RUI

RUSSELL 1000 Index

4,204.36 -9.35 -0.22
RUT

Russell 2000 Index

3,019.19 -17.80 -0.59
RUA

Russell 3000 Index

4,389.55 -10.44 -0.24
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.68 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.06 -0.22 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.97 -0.29 -1.51
 
Recent
Ticker Last Chg %Chg Volume
CF

CF Industries Holdings Inc.

116.71 -1.40 -1.19 2,447,091
EXPE

Expedia Inc.

319.66 +7.60 +2.44 2,754,109