ABNB: Airbnb Inc.

As of Friday, January 27th, 2023

$ 115.94

+6.52 +5.96%

Open: 108.86
High: 117.12
Low: 108.73
Volume: 9,459,091
Previous Close on Thursday, January 26th, 2023

$ 109.42

+4.98 +4.77%

Open: 106.30
High: 109.49
Low: 105.68
Volume: 5,189,205
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2023-01-27 108.86 117.12 108.73 115.94 9,459,091 +6.52 +5.96
2023-01-26 106.30 109.49 105.68 109.42 5,189,205 +4.98 +4.77
2023-01-25 100.36 104.68 99.84 104.44 5,162,938 +0.31 +0.30
2023-01-24 104.70 106.39 103.82 104.13 3,503,696 -1.09 -1.04
2023-01-23 101.99 105.38 101.35 105.22 4,437,670 +3.94 +3.89
2023-01-20 99.01 101.37 98.11 101.28 5,093,790 +2.18 +2.20
2023-01-19 99.84 100.52 97.57 99.10 4,994,563 -2.01 -1.99
2023-01-18 101.41 103.80 100.32 101.11 6,056,444 -0.16 -0.16

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 117.12
On 2023-01-27
99.84
On 2023-01-25
14.66 14.47 106.39
On 2023-01-24
99.84
On 2023-01-25
-6.16 107.83
10D 117.12
On 2023-01-27
97.42
On 2023-01-13
17.45 17.72 106.39
On 2023-01-24
99.84
On 2023-01-25
-6.16 104.23
20D 117.12
On 2023-01-27
82.29
On 2022-12-29
33.45 40.55 106.39
On 2023-01-24
99.84
On 2023-01-25
-6.16 96.68
WTD 117.12
On 2023-01-27
99.84
On 2023-01-25
14.66 14.47 106.39
On 2023-01-24
99.84
On 2023-01-25
-6.16 107.83
MTD 117.12
On 2023-01-27
84.30
On 2023-01-03
30.44 35.60 106.39
On 2023-01-24
99.84
On 2023-01-25
-6.16 97.94
As of Friday, January 27th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.23 +2.09 +2.58 7,703,521
KO

The Coca-Cola Company

60.49 -0.32 -0.53 13,798,924
PFE

Pfizer Inc.

43.79 -0.46 -1.04 22,750,889
VZ

Verizon Communications Inc.

40.64 +0.37 +0.92 17,017,653
VIX

CBOE Volatility Index

18.51 -0.22 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,978.08 +28.67 +0.08 439,926,880
DJTA

Dow Jones Transportation Average

14,483.33 +191.14 +1.34 98,439,680
SPX

S&P 500 Index

4,070.56 +10.13 +0.25
OEX

S&P 100 Index

1,817.24 +8.42 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,166.60 +115.12 +0.96