ABNB: Airbnb Inc.

As of Monday, May 6th, 2024

$ 159.71

-- 0 0%

Open: 159.71
High: 159.71
Low: 159.71
Volume: N/A
Previous Close on Friday, May 3rd, 2024

$ 159.71

+1.38 +0.87%

Open: 161.81
High: 165.50
Low: 159.15
Volume: 4,525,509

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-03 161.81 165.50 159.15 159.71 4,525,509 +1.38 +0.87
2024-05-02 157.21 158.40 153.20 158.33 4,756,592 +2.17 +1.39
2024-05-01 157.58 160.95 156.00 156.16 2,745,801 -2.41 -1.52
2024-04-30 160.56 162.09 158.52 158.57 3,015,359 -3.68 -2.27
2024-04-29 164.75 165.50 161.28 162.25 2,309,378 -1.98 -1.21
2024-04-26 163.68 165.16 162.77 164.23 2,820,620 +1.22 +0.75
2024-04-25 161.51 163.73 159.50 163.01 2,396,046 +0.17 +0.10
2024-04-24 164.48 166.74 161.09 162.84 3,835,995 +1.89 +1.17
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 165.50
On 2024-04-29		 153.20
On 2024-05-02		 -4.52 -2.75 165.50
On 2024-04-29		 153.20
On 2024-05-02		 -7.43 159.00
10D 166.74
On 2024-04-24		 153.20
On 2024-05-02		 4.70 3.03 166.74
On 2024-04-24		 153.20
On 2024-05-02		 -8.12 160.27
20D 166.74
On 2024-04-24		 153.20
On 2024-05-02		 -2.06 -1.27 166.74
On 2024-04-24		 153.20
On 2024-05-02		 -8.12 159.82
WTD 165.50
On 2024-04-29		 153.20
On 2024-05-02		 -4.52 -2.75 165.50
On 2024-04-29		 153.20
On 2024-05-02		 -7.43 159.00
MTD 165.50
On 2024-05-03		 153.20
On 2024-05-02		 1.14 0.72 160.95
On 2024-05-01		 153.20
On 2024-05-02		 -4.82 158.07
As of Friday, May 3rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.67 +3.56 +2.17 3,156,251
KO

The Coca-Cola Company

62.14 -0.04 -0.06 5,549,196
PFE

Pfizer Inc.

28.21 +0.40 +1.44 26,468,956
VZ

Verizon Communications Inc.

39.26 +0.37 +0.94 7,305,971
VIX

CBOE Volatility Index

13.59 +0.10 +0.74
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,767.33 +91.65 +0.24 215,462,189
DJTA

Dow Jones Transportation Average

15,383.94 +35.54 +0.23 90,324,981
SPX

S&P 500 Index

5,167.02 +39.23 +0.77
OEX

S&P 100 Index

2,458.71 +19.85 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,039.43 +148.63 +0.83
NYA

NYSE Composite Index

17,926.90 +129.01 +0.72
XAX

NYSE AMEX Composite Index

4,858.50 +65.22 +1.36
RUI

RUSSELL 1000 Index

2,831.43 +22.43 +0.80
RUT

Russell 2000 Index

2,058.84 +23.12 +1.14
RUA

Russell 3000 Index

2,958.00 +23.93 +0.82
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.59 +0.10 +0.74
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.82 -0.16 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.00 -0.13 -0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.10 -0.17 -1.11
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,887.70 +69.62 +0.79
 
Recent
Ticker Last Chg %Chg Volume
ABNB

Airbnb Inc.

159.71 0.00 0.00