ABNB: Airbnb Inc.

As of Friday, May 24th, 2024

$ 144.47

+3.43 +2.43%

Open: 142.50
High: 145.97
Low: 142.30
Volume: 4,468,267
Previous Close on Thursday, May 23rd, 2024

$ 141.04

-1.67 -1.17%

Open: 142.58
High: 143.44
Low: 140.82
Volume: 3,896,271
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 142.50 145.97 142.30 144.47 4,468,267 +3.43 +2.43
2024-05-23 142.58 143.44 140.82 141.04 3,896,271 -1.67 -1.17
2024-05-22 143.94 144.21 142.36 142.71 3,184,950 -1.39 -0.96
2024-05-21 145.71 145.71 144.09 144.10 4,450,455 -2.27 -1.55
2024-05-20 146.18 146.48 145.21 146.37 3,742,340 +0.71 +0.49
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

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 146.48
On 2024-05-20
140.82
On 2024-05-23
-1.19 -0.82 146.48
On 2024-05-20
140.82
On 2024-05-23
-3.86 143.74
10D 149.40
On 2024-05-14
140.82
On 2024-05-23
-1.85 -1.26 149.40
On 2024-05-14
140.82
On 2024-05-23
-5.74 145.32
20D 165.50
On 2024-04-29
140.82
On 2024-05-23
-19.76 -12.03 165.50
On 2024-04-29
140.82
On 2024-05-23
-14.91 151.06
WTD 146.48
On 2024-05-20
140.82
On 2024-05-23
-1.19 -0.82 146.48
On 2024-05-20
140.82
On 2024-05-23
-3.86 143.74
MTD 165.50
On 2024-05-03
140.82
On 2024-05-23
-14.10 -8.89 165.50
On 2024-05-03
140.82
On 2024-05-23
-14.91 150.03
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
ABNB

Airbnb Inc.

144.47 +3.43 +2.43 4,468,267