ABNB: Airbnb Inc.

As of Friday, July 26th, 2024

$ 140.10

+0.07 +0.05%

Open: 141.90
High: 141.91
Low: 139.03
Volume: 5,099,948
Previous Close on Thursday, July 25th, 2024

$ 140.03

-4.20 -2.91%

Open: 141.25
High: 141.95
Low: 137.58
Volume: 5,617,823

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 141.90 141.91 139.03 140.10 5,099,948 +0.07 +0.05
2024-07-25 141.25 141.95 137.58 140.03 5,617,823 -4.20 -2.91
2024-07-24 146.73 147.11 142.98 144.23 5,437,481 -4.52 -3.04
2024-07-23 150.56 151.25 147.83 148.75 2,672,000 -1.43 -0.95
2024-07-22 148.14 150.37 146.55 150.18 3,643,413 +2.19 +1.48
2024-07-19 147.03 149.16 147.03 147.99 3,104,016 +1.11 +0.76
2024-07-18 148.17 150.15 146.75 146.88 3,591,359 -1.12 -0.76
2024-07-17 149.24 150.10 147.26 148.00 3,234,943 -3.26 -2.16
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 151.25
On 2024-07-23		 137.58
On 2024-07-25		 -7.89 -5.33 151.25
On 2024-07-23		 137.58
On 2024-07-25		 -9.04 144.66
10D 151.64
On 2024-07-16		 137.58
On 2024-07-25		 -6.68 -4.55 151.64
On 2024-07-16		 137.58
On 2024-07-25		 -9.27 146.46
20D 155.66
On 2024-07-09		 137.58
On 2024-07-25		 -11.51 -7.59 155.66
On 2024-07-09		 137.58
On 2024-07-25		 -11.62 148.83
WTD 151.25
On 2024-07-23		 137.58
On 2024-07-25		 -7.89 -5.33 151.25
On 2024-07-23		 137.58
On 2024-07-25		 -9.04 144.66
MTD 155.66
On 2024-07-09		 137.58
On 2024-07-25		 -11.53 -7.60 155.66
On 2024-07-09		 137.58
On 2024-07-25		 -11.62 148.68
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
ABNB

Airbnb Inc.

140.10 +0.07 +0.05 5,099,948