ABNB: Airbnb Inc.
$ 162.84 |
|
-- 0 0% |
Open: | 162.84 |
High: | 162.84 |
Low: | 162.84 |
Volume: | N/A |
$ 162.84
+1.89 +1.17%
Open: | 164.48 |
High: | 166.74 |
Low: | 161.09 |
Volume: | 3,835,995 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-04-24 | 164.48 | 166.74 | 161.09 | 162.84 | 3,835,995 | +1.89 | +1.17 |
2024-04-23 | 157.24 | 161.14 | 156.70 | 160.95 | 3,382,013 | +4.34 | +2.77 |
2024-04-22 | 156.19 | 157.25 | 153.77 | 156.61 | 3,026,158 | +1.60 | +1.03 |
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 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 166.74 On 2024-04-24 |
153.77 On 2024-04-22 |
4.47 | 2.82 | 162.94 On 2024-04-18 |
153.77 On 2024-04-22 |
-5.63 | 159.10 |
10D | 166.74 On 2024-04-24 |
153.77 On 2024-04-22 |
2.56 | 1.60 | 166.22 On 2024-04-11 |
153.77 On 2024-04-22 |
-7.49 | 159.09 |
20D | 169.11 On 2024-03-27 |
153.77 On 2024-04-22 |
-4.55 | -2.72 | 169.11 On 2024-03-27 |
153.77 On 2024-04-22 |
-9.07 | 160.45 |
WTD | 166.74 On 2024-04-24 |
153.77 On 2024-04-22 |
7.83 | 5.05 | 157.25 On 2024-04-22 |
157.25 On 2024-04-22 |
0.00 | 160.13 |
MTD | 166.74 On 2024-04-24 |
153.77 On 2024-04-22 |
-2.12 | -1.29 | 166.72 On 2024-04-01 |
153.77 On 2024-04-22 |
-7.77 | 159.87 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
38,460.92 | 0.00 | 0.00 | |
DJTA
Dow Jones Transportation Average |
15,077.80 | 0.00 | 0.00 | |
SPX
S&P 500 Index |
5,071.63 | 0.00 | 0.00 | |
OEX
S&P 100 Index |
2,400.62 | 0.00 | 0.00 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
17,526.80 | 0.00 | 0.00 | |
NYA
NYSE Composite Index |
17,758.08 | 0.00 | 0.00 | |
XAX
NYSE AMEX Composite Index |
4,896.23 | 0.00 | 0.00 | |
RUI
RUSSELL 1000 Index |
2,779.46 | 0.00 | 0.00 | |
RUT
Russell 2000 Index |
1,995.43 | 0.00 | 0.00 | |
RUA
Russell 3000 Index |
2,901.83 | 0.00 | 0.00 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
16.10 | +0.19 | +1.19 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.04 | +0.01 | +0.05 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
18.31 | +0.03 | +0.16 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
16.84 | +0.03 | +0.18 | |
VXN
CBOE NASDAQ 100 Volatility Index |
19.23 | 0.00 | 0.00 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
8,647.47 | 0.00 | 0.00 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ABNB
Airbnb Inc. |
162.84 | 0.00 | 0.00 |