ABNB: Airbnb Inc.
$ 125.91 |
|
+3.02 +2.46% |
Open: | 123.07 |
High: | 126.40 |
Low: | 122.81 |
Volume: | 4,474,042 |
$ 122.89
-1.37 -1.10%
Open: | 124.26 |
High: | 126.97 |
Low: | 122.05 |
Volume: | 5,248,740 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-10-17 | 123.07 | 126.40 | 122.81 | 125.91 | 4,474,042 | +3.02 | +2.46 |
2025-10-16 | 124.26 | 126.97 | 122.05 | 122.89 | 5,248,740 | -1.37 | -1.10 |
2025-10-15 | 124.34 | 125.88 | 122.69 | 124.26 | 5,672,960 | +1.37 | +1.11 |
2025-10-14 | 117.69 | 124.47 | 117.69 | 122.89 | 6,162,638 | +4.03 | +3.39 |
2025-10-13 | 118.91 | 119.80 | 118.25 | 118.86 | 3,304,805 | +0.67 | +0.57 |
2025-10-10 | 120.30 | 120.58 | 116.32 | 118.19 | 5,089,418 | -1.96 | -1.63 |
2025-10-09 | 120.46 | 121.42 | 119.56 | 120.15 | 3,212,325 | +0.16 | +0.13 |
2025-10-08 | 120.24 | 120.77 | 118.91 | 119.99 | 4,401,148 | +0.14 | +0.12 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 126.97 On 2025-10-16 |
117.69 On 2025-10-14 |
7.72 | 6.53 | 126.97 On 2025-10-16 |
122.81 On 2025-10-17 |
-3.28 | 122.96 |
10D | 126.97 On 2025-10-16 |
116.32 On 2025-10-10 |
5.69 | 4.73 | 123.15 On 2025-10-06 |
116.32 On 2025-10-10 |
-5.55 | 121.33 |
20D | 126.97 On 2025-10-16 |
116.32 On 2025-10-10 |
-1.13 | -0.89 | 126.86 On 2025-09-23 |
116.32 On 2025-10-10 |
-8.30 | 121.96 |
WTD | 126.97 On 2025-10-16 |
117.69 On 2025-10-14 |
7.72 | 6.53 | 126.97 On 2025-10-16 |
122.81 On 2025-10-17 |
-3.28 | 122.96 |
MTD | 126.97 On 2025-10-16 |
116.32 On 2025-10-10 |
4.49 | 3.70 | 123.15 On 2025-10-06 |
116.32 On 2025-10-10 |
-5.55 | 121.34 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
46,190.61 | +238.37 | +0.52 | 484,930,271 |
DJTA
Dow Jones Transportation Average |
15,676.28 | +20.40 | +0.13 | 122,953,662 |
SPX
S&P 500 Index |
6,664.01 | +34.94 | +0.53 | |
OEX
S&P 100 Index |
3,330.63 | +19.80 | +0.60 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
24,817.95 | +160.71 | +0.65 | |
NYA
NYSE Composite Index |
21,411.45 | +34.49 | +0.16 | |
XAX
NYSE AMEX Composite Index |
6,889.91 | -77.06 | -1.11 | |
RUI
RUSSELL 1000 Index |
3,641.07 | +17.84 | +0.49 | |
RUT
Russell 2000 Index |
2,452.17 | -14.84 | -0.60 | |
RUA
Russell 3000 Index |
3,789.45 | +16.74 | +0.44 | |
VIX
CBOE Volatility Index |
20.78 | -4.10 | -16.48 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.86 | -1.10 | -4.41 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.38 | -1.59 | -6.37 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
22.09 | -2.52 | -10.24 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,539.51 | +76.03 | +0.66 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ABNB
Airbnb Inc. |
125.91 | +3.02 | +2.46 | 4,474,042 |