ABNB: Airbnb Inc.
$ 116.99 |
|
+0.25 +0.21% |
|
| Open: | 116.76 |
| High: | 117.79 |
| Low: | 116.40 |
| Volume: | 2,352,507 |
$ 116.74
-1.82 -1.54%
| Open: | 117.99 |
| High: | 118.04 |
| Low: | 116.40 |
| Volume: | 5,083,090 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-11-28 | 116.76 | 117.79 | 116.40 | 116.99 | 2,352,507 | +0.25 | +0.21 |
| 2025-11-26 | 117.99 | 118.04 | 116.40 | 116.74 | 5,083,090 | -1.82 | -1.54 |
| 2025-11-25 | 114.47 | 119.24 | 114.47 | 118.56 | 7,630,024 | +4.15 | +3.63 |
| 2025-11-24 | 114.67 | 115.05 | 113.38 | 114.41 | 6,395,035 | +0.15 | +0.13 |
| 2025-11-21 | 112.17 | 115.69 | 111.84 | 114.26 | 6,839,715 | +2.72 | +2.44 |
| 2025-11-20 | 114.51 | 115.14 | 110.81 | 111.54 | 7,138,788 | -2.90 | -2.53 |
| 2025-11-19 | 115.50 | 115.91 | 114.08 | 114.44 | 4,468,514 | -0.98 | -0.85 |
| 2025-11-18 | 116.59 | 118.54 | 115.39 | 115.42 | 5,442,878 | -2.18 | -1.85 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 119.24 On 2025-11-25 |
111.84 On 2025-11-21 |
5.45 | 4.89 | 119.24 On 2025-11-25 |
116.40 On 2025-11-26 |
-2.38 | 116.19 |
| 10D | 122.75 On 2025-11-14 |
110.81 On 2025-11-20 |
-4.20 | -3.47 | 122.75 On 2025-11-14 |
110.81 On 2025-11-20 |
-9.73 | 116.20 |
| 20D | 127.33 On 2025-11-03 |
110.81 On 2025-11-20 |
-9.35 | -7.40 | 127.33 On 2025-11-03 |
110.81 On 2025-11-20 |
-12.97 | 119.36 |
| WTD | 119.24 On 2025-11-25 |
113.38 On 2025-11-24 |
2.73 | 2.39 | 119.24 On 2025-11-25 |
116.40 On 2025-11-26 |
-2.38 | 116.68 |
| MTD | 127.33 On 2025-11-03 |
110.81 On 2025-11-20 |
-9.55 | -7.55 | 127.33 On 2025-11-03 |
110.81 On 2025-11-20 |
-12.97 | 118.98 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,716.42 | +289.30 | +0.61 | 266,775,097 |
|
DJTA
Dow Jones Transportation Average |
16,585.81 | +54.69 | +0.33 | 67,906,410 |
|
SPX
S&P 500 Index |
6,849.09 | +36.48 | +0.54 | |
|
OEX
S&P 100 Index |
3,438.87 | +17.43 | +0.51 | |
|
NDX
NASDAQ 100 Index |
25,434.89 | +197.95 | +0.78 | |
|
NYA
NYSE Composite Index |
21,824.67 | +111.54 | +0.51 | |
|
XAX
NYSE AMEX Composite Index |
7,469.97 | +65.91 | +0.89 | |
|
RUI
RUSSELL 1000 Index |
3,736.93 | +20.75 | +0.56 | |
|
RUT
Russell 2000 Index |
2,500.43 | +14.32 | +0.58 | |
|
RUA
Russell 3000 Index |
3,888.11 | +21.61 | +0.56 | |
|
VIX
CBOE Volatility Index |
16.35 | -0.79 | -4.61 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.66 | -0.21 | -0.88 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.10 | -0.34 | -1.52 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.64 | -0.36 | -1.80 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,868.85 | +71.22 | +0.60 |