ABNB: Airbnb Inc.

As of Friday, April 19th, 2024

$ 155.01

-5.09 -3.18%

Open: 159.54
High: 160.34
Low: 154.56
Volume: 3,893,902
Previous Close on Thursday, April 18th, 2024

$ 160.10

+1.73 +1.09%

Open: 159.60
High: 162.94
Low: 159.21
Volume: 3,929,975

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 159.54 160.34 154.56 155.01 3,893,902 -5.09 -3.18
2024-04-18 159.60 162.94 159.21 160.10 3,929,975 +1.73 +1.09
2024-04-17 158.45 159.70 156.41 158.37 3,903,695 +1.71 +1.09
2024-04-16 155.83 158.94 155.30 156.66 2,723,409 +1.06 +0.68
2024-04-15 161.81 162.90 154.41 155.60 3,720,219 -3.77 -2.37
2024-04-12 162.42 162.71 158.78 159.37 3,699,967 -6.05 -3.66
2024-04-11 159.00 166.22 158.90 165.42 3,554,718 +5.14 +3.21
2024-04-10 159.63 160.96 158.63 160.28 2,459,888 -2.38 -1.46
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 162.94
On 2024-04-18		 154.41
On 2024-04-15		 -4.36 -2.74 162.94
On 2024-04-18		 154.56
On 2024-04-19		 -5.14 157.15
10D 166.22
On 2024-04-11		 154.41
On 2024-04-15		 -6.76 -4.18 166.22
On 2024-04-11		 154.41
On 2024-04-15		 -7.11 159.37
20D 170.00
On 2024-03-26		 154.41
On 2024-04-15		 -13.17 -7.83 170.00
On 2024-03-26		 154.41
On 2024-04-15		 -9.17 161.59
WTD 162.94
On 2024-04-18		 154.41
On 2024-04-15		 -4.36 -2.74 162.94
On 2024-04-18		 154.56
On 2024-04-19		 -5.14 157.15
MTD 166.72
On 2024-04-01		 154.41
On 2024-04-15		 -9.95 -6.03 166.72
On 2024-04-01		 154.41
On 2024-04-15		 -7.38 159.81
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,862
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,291
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,692
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
ABNB

Airbnb Inc.

155.01 -5.09 -3.18 3,893,902