ABNB: Airbnb Inc.
$ 137.19 |
|
-- 0 0% |
|
| Open: | 137.19 |
| High: | 137.19 |
| Low: | 137.19 |
| Volume: | N/A |
$ 137.19
+0.74 +0.54%
| Open: | 135.66 |
| High: | 137.99 |
| Low: | 135.13 |
| Volume: | 2,900,058 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2024-10-21 | 135.66 | 137.99 | 135.13 | 137.19 | 2,900,058 | +0.74 | +0.54 |
| 2024-10-18 | 136.81 | 136.89 | 135.16 | 136.45 | 2,370,718 | +0.43 | +0.32 |
| 2024-10-17 | 135.70 | 136.65 | 135.11 | 136.02 | 3,791,322 | +0.87 | +0.64 |
| 2024-10-16 | 134.73 | 137.40 | 134.32 | 135.15 | 3,688,790 | +1.88 | +1.41 |
| 2024-10-15 | 133.51 | 134.00 | 132.30 | 133.27 | 3,439,125 | -1.52 | -1.13 |
| 2024-10-14 | 133.97 | 134.98 | 133.42 | 134.79 | 2,209,595 | +0.39 | +0.29 |
| 2024-10-11 | 132.30 | 135.36 | 132.30 | 134.40 | 2,712,273 | +1.59 | +1.20 |
| 2024-10-10 | 135.55 | 136.37 | 132.52 | 132.81 | 3,059,303 | -2.68 | -1.98 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 137.99 On 2024-10-21 |
132.30 On 2024-10-15 |
2.40 | 1.78 | 137.40 On 2024-10-16 |
135.11 On 2024-10-17 |
-1.66 | 135.62 |
| 10D | 137.99 On 2024-10-21 |
130.15 On 2024-10-08 |
6.96 | 5.34 | 136.37 On 2024-10-10 |
132.30 On 2024-10-11 |
-2.98 | 134.81 |
| 20D | 137.99 On 2024-10-21 |
123.58 On 2024-10-03 |
8.16 | 6.32 | 133.34 On 2024-09-26 |
123.58 On 2024-10-03 |
-7.32 | 131.58 |
| WTD | 137.99 On 2024-10-21 |
135.13 On 2024-10-21 |
0.74 | 0.54 | -- | -- | -- | 137.19 |
| MTD | 137.99 On 2024-10-21 |
123.58 On 2024-10-03 |
10.38 | 8.19 | 128.20 On 2024-10-01 |
123.58 On 2024-10-03 |
-3.60 | 132.34 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
42,847.62 | -83.98 | -0.20 | 112,244,437 |
|
DJTA
Dow Jones Transportation Average |
16,194.28 | +4.16 | +0.03 | 26,549,115 |
|
SPX
S&P 500 Index |
5,838.91 | -15.07 | -0.26 | |
|
OEX
S&P 100 Index |
2,824.22 | -1.62 | -0.06 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,317.07 | -44.39 | -0.22 | |
|
NYA
NYSE Composite Index |
19,636.64 | -83.68 | -0.42 | |
|
XAX
NYSE AMEX Composite Index |
5,387.33 | -5.03 | -0.09 | |
|
RUI
RUSSELL 1000 Index |
3,188.49 | -9.15 | -0.29 | |
|
RUT
Russell 2000 Index |
2,231.82 | -7.90 | -0.35 | |
|
RUA
Russell 3000 Index |
3,324.56 | -9.65 | -0.29 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
18.76 | +0.39 | +2.12 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.47 | +0.21 | +0.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.44 | +0.24 | +1.19 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.53 | +0.29 | +1.51 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,853.12 | -23.03 | -0.23 |