ABNB: Airbnb Inc.
$ 166.41 |
|
-- 0 0% |
Open: | 166.41 |
High: | 166.41 |
Low: | 166.41 |
Volume: | N/A |
$ 166.41
-0.98 -0.59%
Open: | 169.11 |
High: | 169.11 |
Low: | 165.50 |
Volume: | 3,919,758 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-03-27 | 169.11 | 169.11 | 165.50 | 166.41 | 3,919,758 | -0.98 | -0.59 |
2024-03-26 | 169.69 | 170.00 | 167.32 | 167.39 | 2,746,487 | -0.60 | -0.36 |
2024-03-25 | 167.86 | 169.08 | 166.28 | 167.99 | 3,215,803 | +0.13 | +0.08 |
2024-03-22 | 167.00 | 168.80 | 166.64 | 167.86 | 2,835,221 | -0.32 | -0.19 |
2024-03-21 | 165.81 | 170.10 | 165.00 | 168.18 | 5,933,672 | +3.47 | +2.11 |
2024-03-20 | 162.39 | 165.75 | 162.27 | 164.71 | 4,763,910 | +2.92 | +1.80 |
2024-03-19 | 161.49 | 164.10 | 161.06 | 161.79 | 3,420,578 | -0.07 | -0.04 |
2024-03-18 | 161.95 | 162.87 | 160.60 | 161.86 | 4,296,453 | +1.22 | +0.76 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 170.10 On 2024-03-21 |
165.00 On 2024-03-21 |
1.70 | 1.03 | 170.10 On 2024-03-21 |
165.50 On 2024-03-27 |
-2.70 | 167.57 |
10D | 170.10 On 2024-03-21 |
160.16 On 2024-03-15 |
1.65 | 1.00 | 166.72 On 2024-03-14 |
160.16 On 2024-03-15 |
-3.93 | 165.33 |
20D | 170.10 On 2024-03-21 |
153.22 On 2024-02-29 |
12.98 | 8.46 | 168.19 On 2024-03-08 |
160.16 On 2024-03-15 |
-4.77 | 163.73 |
WTD | 170.00 On 2024-03-26 |
165.50 On 2024-03-27 |
-1.45 | -0.86 | 170.00 On 2024-03-26 |
165.50 On 2024-03-27 |
-2.65 | 167.26 |
MTD | 170.10 On 2024-03-21 |
156.14 On 2024-03-05 |
8.94 | 5.68 | 168.19 On 2024-03-08 |
160.16 On 2024-03-15 |
-4.77 | 164.06 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
39,771.14 | +11.06 | +0.03 | 142,488,906 |
DJTA
Dow Jones Transportation Average |
16,183.09 | +154.54 | +0.96 | 42,767,303 |
SPX
S&P 500 Index |
5,250.89 | +2.40 | +0.05 | |
OEX
S&P 100 Index |
2,477.18 | -1.64 | -0.07 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
18,249.25 | -31.59 | -0.17 | |
NYA
NYSE Composite Index |
18,308.86 | +53.62 | +0.29 | |
XAX
NYSE AMEX Composite Index |
4,858.50 | +28.26 | +0.59 | |
RUI
RUSSELL 1000 Index |
2,880.58 | +2.09 | +0.07 | |
RUT
Russell 2000 Index |
2,127.25 | +12.90 | +0.61 | |
RUA
Russell 3000 Index |
3,011.78 | +3.03 | +0.10 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
12.99 | +0.21 | +1.64 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.00 | +0.12 | +0.60 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
17.17 | +0.10 | +0.59 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
15.14 | +0.13 | +0.87 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.75 | +0.14 | +0.84 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
8,998.56 | -13.72 | -0.15 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ABNB
Airbnb Inc. |
166.41 | 0.00 | 0.00 |