ABNB: Airbnb Inc.
$ 140.10 |
|
+0.07 +0.05% |
Open: | 141.90 |
High: | 141.91 |
Low: | 139.03 |
Volume: | 5,099,948 |
$ 140.03
-4.20 -2.91%
Open: | 141.25 |
High: | 141.95 |
Low: | 137.58 |
Volume: | 5,617,823 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-07-26 | 141.90 | 141.91 | 139.03 | 140.10 | 5,099,948 | +0.07 | +0.05 |
2024-07-25 | 141.25 | 141.95 | 137.58 | 140.03 | 5,617,823 | -4.20 | -2.91 |
2024-07-24 | 146.73 | 147.11 | 142.98 | 144.23 | 5,437,481 | -4.52 | -3.04 |
2024-07-23 | 150.56 | 151.25 | 147.83 | 148.75 | 2,672,000 | -1.43 | -0.95 |
2024-07-22 | 148.14 | 150.37 | 146.55 | 150.18 | 3,643,413 | +2.19 | +1.48 |
2024-07-19 | 147.03 | 149.16 | 147.03 | 147.99 | 3,104,016 | +1.11 | +0.76 |
2024-07-18 | 148.17 | 150.15 | 146.75 | 146.88 | 3,591,359 | -1.12 | -0.76 |
2024-07-17 | 149.24 | 150.10 | 147.26 | 148.00 | 3,234,943 | -3.26 | -2.16 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 151.25 On 2024-07-23 |
137.58 On 2024-07-25 |
-7.89 | -5.33 | 151.25 On 2024-07-23 |
137.58 On 2024-07-25 |
-9.04 | 144.66 |
10D | 151.64 On 2024-07-16 |
137.58 On 2024-07-25 |
-6.68 | -4.55 | 151.64 On 2024-07-16 |
137.58 On 2024-07-25 |
-9.27 | 146.46 |
20D | 155.66 On 2024-07-09 |
137.58 On 2024-07-25 |
-11.51 | -7.59 | 155.66 On 2024-07-09 |
137.58 On 2024-07-25 |
-11.62 | 148.83 |
WTD | 151.25 On 2024-07-23 |
137.58 On 2024-07-25 |
-7.89 | -5.33 | 151.25 On 2024-07-23 |
137.58 On 2024-07-25 |
-9.04 | 144.66 |
MTD | 155.66 On 2024-07-09 |
137.58 On 2024-07-25 |
-11.53 | -7.60 | 155.66 On 2024-07-09 |
137.58 On 2024-07-25 |
-11.62 | 148.68 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
40,589.34 | +654.27 | +1.64 | 332,129,715 |
DJTA
Dow Jones Transportation Average |
15,919.59 | +260.00 | +1.66 | 123,037,233 |
SPX
S&P 500 Index |
5,459.10 | +59.88 | +1.11 | |
OEX
S&P 100 Index |
2,625.69 | +26.65 | +1.03 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
19,023.66 | +193.07 | +1.03 | |
NYA
NYSE Composite Index |
18,564.48 | +220.02 | +1.20 | |
XAX
NYSE AMEX Composite Index |
5,087.57 | +16.71 | +0.33 | |
RUI
RUSSELL 1000 Index |
2,982.14 | +33.46 | +1.13 | |
RUT
Russell 2000 Index |
2,260.07 | +37.09 | +1.67 | |
RUA
Russell 3000 Index |
3,121.50 | +35.84 | +1.16 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
16.39 | -2.07 | -11.21 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
19.63 | -0.93 | -4.52 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
18.75 | -1.05 | -5.30 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.24 | -1.45 | -7.76 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,423.89 | +74.18 | +0.79 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ABNB
Airbnb Inc. |
140.10 | +0.07 | +0.05 | 5,099,948 |