EXPE: Expedia Inc.

As of Friday, February 6th, 2026

$ 236.85

+5.55 +2.40%

Open: 232.55
High: 239.37
Low: 231.81
Volume: 3,276,668
Previous Close on Thursday, February 5th, 2026

$ 231.30

-5.18 -2.19%

Open: 235.68
High: 240.68
Low: 229.91
Volume: 2,490,013

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 232.55 239.37 231.81 236.85 3,276,652 +5.55 +2.40
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
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		 -27.99 -10.57 280.51
On 2026-02-03		 221.93
On 2026-02-04		 -20.88 243.15
10D 280.51
On 2026-02-03		 221.93
On 2026-02-04		 -34.29 -12.65 280.51
On 2026-02-03		 221.93
On 2026-02-04		 -20.88 255.54
20D 303.80
On 2026-01-09		 221.93
On 2026-02-04		 -64.46 -21.39 303.80
On 2026-01-09		 221.93
On 2026-02-04		 -26.95 270.39
WTD 280.51
On 2026-02-03		 221.93
On 2026-02-04		 -27.99 -10.57 280.51
On 2026-02-03		 221.93
On 2026-02-04		 -20.88 243.15
MTD 280.51
On 2026-02-03		 221.93
On 2026-02-04		 -27.99 -10.57 280.51
On 2026-02-03		 221.93
On 2026-02-04		 -20.88 243.15
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,721,128
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,983
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,631
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,628
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
EXPE

Expedia Inc.

236.85 +5.55 +2.40 3,276,668