ABNB: Airbnb Inc.
$ 120.15 |
|
+0.16 +0.13% |
|
| Open: | 120.46 |
| High: | 121.42 |
| Low: | 119.56 |
| Volume: | 3,212,325 |
$ 119.99
+0.14 +0.12%
| Open: | 120.24 |
| High: | 120.77 |
| Low: | 118.91 |
| Volume: | 4,401,148 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-09 | 120.46 | 121.42 | 119.56 | 120.15 | 3,212,325 | +0.16 | +0.13 |
| 2025-10-08 | 120.24 | 120.77 | 118.91 | 119.99 | 4,401,148 | +0.14 | +0.12 |
| 2025-10-07 | 120.49 | 121.10 | 119.14 | 119.85 | 4,408,393 | -0.50 | -0.42 |
| 2025-10-06 | 120.73 | 123.15 | 120.05 | 120.35 | 5,363,369 | +0.13 | +0.11 |
| 2025-10-03 | 121.65 | 122.25 | 119.84 | 120.22 | 5,906,336 | -1.27 | -1.05 |
| 2025-10-02 | 122.47 | 122.50 | 120.02 | 121.49 | 4,556,885 | -0.83 | -0.68 |
| 2025-10-01 | 120.85 | 122.61 | 120.79 | 122.32 | 3,439,703 | +0.90 | +0.74 |
| 2025-09-30 | 122.90 | 123.08 | 120.52 | 121.42 | 3,681,678 | -1.50 | -1.22 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 123.15 On 2025-10-06 |
118.91 On 2025-10-08 |
-1.34 | -1.10 | 123.15 On 2025-10-06 |
118.91 On 2025-10-08 |
-3.44 | 120.11 |
| 10D | 124.58 On 2025-09-29 |
118.91 On 2025-10-08 |
-1.60 | -1.31 | 124.58 On 2025-09-29 |
118.91 On 2025-10-08 |
-4.55 | 121.24 |
| 20D | 127.85 On 2025-09-19 |
118.91 On 2025-10-08 |
-2.90 | -2.36 | 127.85 On 2025-09-19 |
118.91 On 2025-10-08 |
-6.99 | 122.32 |
| WTD | 123.15 On 2025-10-06 |
118.91 On 2025-10-08 |
-0.07 | -0.06 | 123.15 On 2025-10-06 |
118.91 On 2025-10-08 |
-3.44 | 120.09 |
| MTD | 123.15 On 2025-10-06 |
118.91 On 2025-10-08 |
-1.27 | -1.05 | 123.15 On 2025-10-06 |
118.91 On 2025-10-08 |
-3.44 | 120.62 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,358.42 | -243.36 | -0.52 | 490,234,181 |
|
DJTA
Dow Jones Transportation Average |
15,584.37 | -198.50 | -1.26 | 199,598,858 |
|
SPX
S&P 500 Index |
6,735.11 | -18.61 | -0.28 | |
|
OEX
S&P 100 Index |
3,364.65 | -2.67 | -0.08 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
25,098.18 | -38.45 | -0.15 | |
|
NYA
NYSE Composite Index |
21,548.26 | -177.55 | -0.82 | |
|
XAX
NYSE AMEX Composite Index |
6,910.46 | -122.69 | -1.74 | |
|
RUI
RUSSELL 1000 Index |
3,680.53 | -11.37 | -0.31 | |
|
RUT
Russell 2000 Index |
2,468.85 | -15.14 | -0.61 | |
|
RUA
Russell 3000 Index |
3,829.84 | -12.35 | -0.32 | |
|
VIX
CBOE Volatility Index |
16.41 | +0.11 | +0.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.78 | -0.03 | -0.13 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.41 | +0.05 | +0.23 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.36 | +0.10 | +0.52 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,755.19 | -27.73 | -0.24 |