ABNB: Airbnb Inc.

As of Thursday, June 1st, 2023

$ 112.16

+2.39 +2.18%

Open: 109.84
High: 113.54
Low: 109.11
Volume: 6,628,730
Previous Close on Wednesday, May 31st, 2023

$ 109.77

+2.58 +2.41%

Open: 105.60
High: 110.10
Low: 103.74
Volume: 10,162,741

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 109.84 113.54 109.11 112.16 6,628,730 +2.39 +2.18
2023-05-31 105.60 110.10 103.74 109.77 10,162,741 +2.58 +2.41
2023-05-30 107.73 108.79 106.02 107.19 5,453,161 +0.38 +0.36
2023-05-26 105.18 107.62 104.99 106.81 4,676,590 +2.39 +2.29
2023-05-25 106.10 106.52 103.74 104.42 4,713,844 -1.29 -1.22
2023-05-24 105.46 106.59 103.82 105.71 5,348,546 -0.54 -0.51
2023-05-23 109.00 109.71 105.67 106.25 6,410,951 -3.68 -3.35
2023-05-22 106.26 110.73 106.20 109.93 7,319,856 +2.55 +2.37
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 113.54
On 2023-06-01		 103.74
On 2023-05-25		 6.45 6.10 106.52
On 2023-05-25		 106.52
On 2023-05-25		 0.00 108.07
10D 113.54
On 2023-06-01		 103.74
On 2023-05-25		 3.83 3.54 112.34
On 2023-05-18		 103.74
On 2023-05-25		 -7.66 108.15
20D 128.96
On 2023-05-09		 103.55
On 2023-05-15		 -6.70 -5.64 128.96
On 2023-05-09		 103.55
On 2023-05-15		 -19.70 111.05
WTD 113.54
On 2023-06-01		 103.74
On 2023-05-31		 5.35 5.01 108.79
On 2023-05-30		 108.79
On 2023-05-30		 0.00 109.71
MTD 113.54
On 2023-06-01		 109.11
On 2023-06-01		 2.39 2.18 -- -- -- 112.16
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,148,838
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,115,042
PFE

Pfizer Inc.

38.02 0.00 0.00 20,189,542
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,767,306
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00