ABNB: Airbnb Inc.

As of Friday, April 26th, 2024

$ 164.23

+1.22 +0.75%

Open: 163.68
High: 165.16
Low: 162.77
Volume: 2,820,620
Previous Close on Thursday, April 25th, 2024

$ 163.01

+0.17 +0.10%

Open: 161.51
High: 163.73
Low: 159.50
Volume: 2,396,046

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 163.68 165.16 162.77 164.23 2,820,620 +1.22 +0.75
2024-04-25 161.51 163.73 159.50 163.01 2,396,046 +0.17 +0.10
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
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 166.74
On 2024-04-24		 153.77
On 2024-04-22		 9.22 5.95 166.74
On 2024-04-24		 159.50
On 2024-04-25		 -4.34 161.53
10D 166.74
On 2024-04-24		 153.77
On 2024-04-22		 4.86 3.05 162.94
On 2024-04-18		 153.77
On 2024-04-22		 -5.63 159.34
20D 166.74
On 2024-04-24		 153.77
On 2024-04-22		 -0.73 -0.44 166.72
On 2024-04-01		 153.77
On 2024-04-22		 -7.77 160.24
WTD 166.74
On 2024-04-24		 153.77
On 2024-04-22		 9.22 5.95 166.74
On 2024-04-24		 159.50
On 2024-04-25		 -4.34 161.53
MTD 166.74
On 2024-04-24		 153.77
On 2024-04-22		 -0.73 -0.44 166.72
On 2024-04-01		 153.77
On 2024-04-22		 -7.77 160.24
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
ABNB

Airbnb Inc.

164.23 +1.22 +0.75 2,820,620