ABNB: Airbnb Inc.
$ 161.86 |
|
-- 0 0% |
Open: | 161.86 |
High: | 161.86 |
Low: | 161.86 |
Volume: | N/A |
$ 161.86
+1.22 +0.76%
Open: | 161.95 |
High: | 162.87 |
Low: | 160.60 |
Volume: | 4,296,453 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-03-18 | 161.95 | 162.87 | 160.60 | 161.86 | 4,296,453 | +1.22 | +0.76 |
2024-03-15 | 166.39 | 166.52 | 160.16 | 160.64 | 7,152,814 | -5.80 | -3.48 |
2024-03-14 | 165.74 | 166.72 | 162.72 | 166.44 | 4,972,912 | +1.68 | +1.02 |
2024-03-13 | 162.42 | 168.00 | 160.69 | 164.76 | 7,502,437 | -1.91 | -1.15 |
2024-03-12 | 163.00 | 167.00 | 162.73 | 166.67 | 3,939,862 | +3.68 | +2.26 |
2024-03-11 | 163.76 | 164.26 | 161.98 | 162.99 | 3,144,475 | -1.92 | -1.16 |
2024-03-08 | 166.00 | 168.19 | 163.48 | 164.91 | 4,076,225 | +1.37 | +0.84 |
2024-03-07 | 165.00 | 165.39 | 162.24 | 163.54 | 3,795,722 | -0.33 | -0.20 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 168.00 On 2024-03-13 |
160.16 On 2024-03-15 |
-1.13 | -0.69 | 168.00 On 2024-03-13 |
160.16 On 2024-03-15 |
-4.67 | 164.07 |
10D | 168.19 On 2024-03-08 |
156.14 On 2024-03-05 |
3.77 | 2.38 | 168.19 On 2024-03-08 |
160.16 On 2024-03-15 |
-4.77 | 163.50 |
20D | 168.19 On 2024-03-08 |
145.40 On 2024-02-21 |
9.35 | 6.13 | 168.19 On 2024-03-08 |
160.16 On 2024-03-15 |
-4.77 | 158.52 |
WTD | 162.87 On 2024-03-18 |
160.60 On 2024-03-18 |
1.22 | 0.76 | -- | -- | -- | 161.86 |
MTD | 168.19 On 2024-03-08 |
156.14 On 2024-03-05 |
4.39 | 2.79 | 168.19 On 2024-03-08 |
160.16 On 2024-03-15 |
-4.77 | 162.74 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
38,790.43 | 0.00 | 0.00 | 331,620,069 |
DJTA
Dow Jones Transportation Average |
15,417.58 | 0.00 | 0.00 | 90,719,643 |
SPX
S&P 500 Index |
5,149.42 | 0.00 | 0.00 | |
OEX
S&P 100 Index |
2,439.52 | 0.00 | 0.00 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
17,985.01 | 0.00 | 0.00 | |
NYA
NYSE Composite Index |
17,882.32 | 0.00 | 0.00 | |
XAX
NYSE AMEX Composite Index |
4,762.79 | 0.00 | 0.00 | |
RUI
RUSSELL 1000 Index |
2,820.78 | 0.00 | 0.00 | |
RUT
Russell 2000 Index |
2,024.74 | 0.00 | 0.00 | |
RUA
Russell 3000 Index |
2,944.94 | 0.00 | 0.00 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
14.39 | +0.06 | +0.42 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.51 | 0.00 | 0.00 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
18.00 | 0.00 | 0.00 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
16.22 | 0.00 | 0.00 | |
VXN
CBOE NASDAQ 100 Volatility Index |
19.40 | 0.00 | 0.00 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
8,881.21 | 0.00 | 0.00 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ABNB
Airbnb Inc. |
161.86 | 0.00 | 0.00 |