ABNB: Airbnb Inc.

As of Wednesday, December 11th, 2024

$ 138.84

+0.54 +0.39%

Open: 138.68
High: 140.17
Low: 137.21
Volume: 4,030,179
Previous Close on Tuesday, December 10th, 2024

$ 138.30

+1.03 +0.75%

Open: 137.19
High: 139.89
Low: 136.62
Volume: 4,761,144

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-11 138.68 140.17 137.21 138.84 4,030,176 +0.54 +0.39
2024-12-10 137.19 139.89 136.62 138.30 4,761,144 +1.03 +0.75
2024-12-09 137.00 138.97 136.59 137.27 3,613,283 +0.35 +0.26
2024-12-06 137.75 138.86 136.56 136.92 4,246,352 +0.60 +0.44
2024-12-05 138.84 140.38 135.51 136.32 5,141,699 -2.75 -1.98
2024-12-04 136.55 139.15 134.85 139.07 3,437,757 +1.61 +1.17
2024-12-03 136.97 138.37 135.38 137.46 4,648,088 -0.03 -0.02
2024-12-02 136.01 137.60 135.69 137.49 3,540,805 +1.38 +1.01
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 140.38
On 2024-12-05		 135.51
On 2024-12-05		 -0.23 -0.17 140.38
On 2024-12-05		 136.56
On 2024-12-06		 -2.72 137.53
10D 140.41
On 2024-11-27		 134.85
On 2024-12-04		 -0.83 -0.59 140.41
On 2024-11-27		 134.85
On 2024-12-04		 -3.96 137.61
20D 141.75
On 2024-11-26		 129.87
On 2024-11-19		 5.64 4.23 141.75
On 2024-11-26		 134.85
On 2024-12-04		 -4.87 136.30
WTD 140.17
On 2024-12-11		 136.59
On 2024-12-09		 1.92 1.40 138.97
On 2024-12-09		 138.97
On 2024-12-09		 0.00 138.14
MTD 140.38
On 2024-12-05		 134.85
On 2024-12-04		 2.73 2.01 140.38
On 2024-12-05		 136.56
On 2024-12-06		 -2.72 137.71
As of Wednesday, December 11th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

168.64 -2.63 -1.54 7,466,785
KO

The Coca-Cola Company

62.64 -0.27 -0.43 32,588,368
PFE

Pfizer Inc.

25.23 -0.34 -1.33 39,503,759
VZ

Verizon Communications Inc.

41.99 -0.31 -0.73 13,769,177
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,148.56 -99.27 -0.22 510,036,558
DJTA

Dow Jones Transportation Average

16,845.43 -94.51 -0.56 146,566,941
SPX

S&P 500 Index

6,084.19 +49.28 +0.82
OEX

S&P 100 Index

2,971.92 +32.24 +1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,763.98 +395.80 +1.85
NYA

NYSE Composite Index

19,891.03 +9.14 +0.05
XAX

NYSE AMEX Composite Index

5,273.63 +80.00 +1.54
RUI

RUSSELL 1000 Index

3,342.37 +28.03 +0.85
RUT

Russell 2000 Index

2,394.16 +11.38 +0.48
RUA

Russell 3000 Index

3,488.85 +28.65 +0.83
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.59 +0.06 +0.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.90 +0.10 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.88 -0.10 -0.59
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,552.69 +171.48 +1.65
 
Recent
Ticker Last Chg %Chg Volume
ABNB

Airbnb Inc.

138.84 +0.54 +0.39 4,030,179