ABNB: Airbnb Inc.

As of Friday, January 17th, 2025

$ 135.12

+2.96 +2.24%

Open: 134.17
High: 135.62
Low: 132.69
Volume: 3,630,148
Previous Close on Thursday, January 16th, 2025

$ 132.16

-0.36 -0.27%

Open: 132.00
High: 132.95
Low: 129.82
Volume: 2,904,631

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 134.17 135.62 132.69 135.12 3,622,821 +2.96 +2.24
2025-01-16 132.00 132.95 129.82 132.16 2,904,631 -0.36 -0.27
2025-01-15 130.19 133.15 130.16 132.52 3,653,752 +4.92 +3.86
2025-01-14 129.82 131.10 127.17 127.60 3,946,649 -1.25 -0.97
2025-01-13 128.59 130.13 128.08 128.85 3,451,476 -0.78 -0.60
2025-01-10 131.30 133.05 128.80 129.63 4,177,774 -1.17 -0.89
2025-01-08 131.20 131.63 130.10 130.80 3,151,180 -0.49 -0.37
2025-01-07 135.35 136.77 130.81 131.29 4,216,184 -3.91 -2.89
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 135.62
On 2025-01-17		 127.17
On 2025-01-14		 5.49 4.24 133.15
On 2025-01-15		 129.82
On 2025-01-16		 -2.50 131.25
10D 138.10
On 2025-01-06		 127.17
On 2025-01-14		 3.64 2.77 138.10
On 2025-01-06		 127.17
On 2025-01-14		 -7.91 131.89
20D 138.10
On 2025-01-06		 127.17
On 2025-01-14		 2.88 2.18 138.10
On 2025-01-06		 127.17
On 2025-01-14		 -7.91 132.14
WTD 135.62
On 2025-01-17		 127.17
On 2025-01-14		 5.49 4.24 133.15
On 2025-01-15		 129.82
On 2025-01-16		 -2.50 131.25
MTD 138.10
On 2025-01-06		 127.17
On 2025-01-14		 3.71 2.82 138.10
On 2025-01-06		 127.17
On 2025-01-14		 -7.91 131.85
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
ABNB

Airbnb Inc.

135.12 +2.96 +2.24 3,630,148