ABNB: Airbnb Inc.

As of Thursday, March 28th, 2024

$ 166.41

-- 0 0%

Open: 166.41
High: 166.41
Low: 166.41
Volume: N/A
Previous Close on Wednesday, March 27th, 2024

$ 166.41

-0.98 -0.59%

Open: 169.11
High: 169.11
Low: 165.50
Volume: 3,919,758
Loading...

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
As of Wednesday, March 27th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.21 -4.92 -2.73 4,075,832
KO

The Coca-Cola Company

61.15 +0.12 +0.20 3,715,551
PFE

Pfizer Inc.

27.98 +0.20 +0.72 13,855,630
VZ

Verizon Communications Inc.

41.99 +0.45 +1.08 7,043,728
VIX

CBOE Volatility Index

12.99 +0.21 +1.64
 
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