ABNB: Airbnb Inc.

As of Friday, May 17th, 2024

$ 145.66

-1.53 -1.04%

Open: 146.81
High: 147.50
Low: 145.31
Volume: 3,275,176
Previous Close on Thursday, May 16th, 2024

$ 147.19

+1.39 +0.95%

Open: 146.34
High: 147.79
Low: 145.85
Volume: 3,820,073

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 146.81 147.50 145.31 145.66 3,275,176 -1.53 -1.04
2024-05-16 146.34 147.79 145.85 147.19 3,820,073 +1.39 +0.95
2024-05-15 147.57 147.69 144.75 145.80 5,990,163 -0.90 -0.61
2024-05-14 149.40 149.40 146.31 146.70 4,161,739 -2.43 -1.63
2024-05-13 147.05 149.24 145.70 149.13 5,581,421 +2.81 +1.92
2024-05-10 147.75 148.12 144.63 146.32 5,521,006 -0.73 -0.50
2024-05-09 146.60 150.01 145.57 147.05 14,722,160 -10.85 -6.87
2024-05-08 157.10 158.62 155.84 157.90 7,166,988 -1.91 -1.20
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 149.40
On 2024-05-14		 144.75
On 2024-05-15		 -0.66 -0.45 149.40
On 2024-05-14		 144.75
On 2024-05-15		 -3.11 146.90
10D 162.88
On 2024-05-07		 144.63
On 2024-05-10		 -14.05 -8.80 162.88
On 2024-05-07		 144.63
On 2024-05-10		 -11.20 150.76
20D 166.74
On 2024-04-24		 144.63
On 2024-05-10		 -9.35 -6.03 166.74
On 2024-04-24		 144.63
On 2024-05-10		 -13.26 155.51
WTD 149.40
On 2024-05-14		 144.75
On 2024-05-15		 -0.66 -0.45 149.40
On 2024-05-14		 144.75
On 2024-05-15		 -3.11 146.90
MTD 165.50
On 2024-05-03		 144.63
On 2024-05-10		 -12.91 -8.14 165.50
On 2024-05-03		 144.63
On 2024-05-10		 -12.61 152.44
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
ONEQ

Fidelity NASDAQ Composite Index Track

65.76 -0.07 -0.11 127,607
NOG

Northern Oil and Gas Inc.

40.01 +0.26 +0.65 679,436
MORN

Morningstar Inc.

299.77 -0.20 -0.07 99,447
UVSP

Univest Financial Corporation

22.93 +0.13 +0.57 94,227
ABNB

Airbnb Inc.

145.66 -1.53 -1.04 3,275,176