ABNB: Airbnb Inc.
$ 140.68 |
|
+0.84 +0.60% |
Open: | 138.19 |
High: | 141.54 |
Low: | 137.80 |
Volume: | 4,389,721 |
$ 139.84
+4.53 +3.35%
Open: | 135.51 |
High: | 141.16 |
Low: | 135.43 |
Volume: | 7,071,887 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2023-12-08 | 138.19 | 141.54 | 137.80 | 140.68 | 4,389,721 | +0.84 | +0.60 |
2023-12-07 | 135.51 | 141.16 | 135.43 | 139.84 | 7,071,887 | +4.53 | +3.35 |
2023-12-06 | 135.59 | 138.48 | 135.14 | 135.31 | 4,800,645 | +1.60 | +1.20 |
2023-12-05 | 132.68 | 135.71 | 132.66 | 133.71 | 4,199,307 | +0.01 | +0.01 |
2023-12-04 | 134.00 | 136.75 | 132.72 | 133.70 | 5,245,724 | -1.32 | -0.98 |
2023-12-01 | 125.50 | 135.42 | 125.40 | 135.02 | 7,415,189 | +8.66 | +6.85 |
2023-11-30 | 127.00 | 128.13 | 125.09 | 126.36 | 5,771,996 | -0.12 | -0.09 |
2023-11-29 | 127.00 | 129.58 | 126.06 | 126.48 | 4,612,361 | -1.08 | -0.85 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 141.54 On 2023-12-08 |
132.66 On 2023-12-05 |
5.66 | 4.19 | 136.75 On 2023-12-04 |
132.66 On 2023-12-05 |
-2.99 | 136.65 |
10D | 141.54 On 2023-12-08 |
125.09 On 2023-11-30 |
12.31 | 9.59 | 129.58 On 2023-11-29 |
125.09 On 2023-11-30 |
-3.47 | 132.77 |
20D | 141.54 On 2023-12-08 |
114.17 On 2023-11-10 |
25.16 | 21.78 | 131.62 On 2023-11-15 |
124.93 On 2023-11-21 |
-5.08 | 129.37 |
WTD | 141.54 On 2023-12-08 |
132.66 On 2023-12-05 |
5.66 | 4.19 | 136.75 On 2023-12-04 |
132.66 On 2023-12-05 |
-2.99 | 136.65 |
MTD | 141.54 On 2023-12-08 |
125.40 On 2023-12-01 |
14.32 | 11.33 | 136.75 On 2023-12-04 |
132.66 On 2023-12-05 |
-2.99 | 136.38 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
36,247.87 | +130.49 | +0.36 | 291,135,707 |
DJTA
Dow Jones Transportation Average |
15,211.06 | -88.23 | -0.58 | 106,416,833 |
SPX
S&P 500 Index |
4,604.37 | +18.78 | +0.41 | |
OEX
S&P 100 Index |
2,171.29 | +10.19 | +0.47 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
16,084.69 | +62.20 | +0.39 | |
NYA
NYSE Composite Index |
16,207.76 | +70.91 | +0.44 | |
XAX
NYSE AMEX Composite Index |
4,568.07 | +97.29 | +2.18 | |
RUI
RUSSELL 1000 Index |
2,525.73 | +10.93 | +0.43 | |
RUT
Russell 2000 Index |
1,880.82 | +12.57 | +0.67 | |
RUA
Russell 3000 Index |
2,641.93 | +11.75 | +0.45 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
12.38 | -0.67 | -5.13 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |