ABNB: Airbnb Inc.

As of Friday, December 8th, 2023

$ 140.68

+0.84 +0.60%

Open: 138.19
High: 141.54
Low: 137.80
Volume: 4,389,721
Previous Close on Thursday, December 7th, 2023

$ 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
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 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
As of Friday, December 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

120.59 +1.11 +0.93 3,928,740
KO

The Coca-Cola Company

58.61 -0.13 -0.22 10,394,119
PFE

Pfizer Inc.

28.78 +0.15 +0.52 31,254,982
VZ

Verizon Communications Inc.

38.25 -0.40 -1.03 21,676,428
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
 
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