ABNB: Airbnb Inc.
$ 135.25 |
|
+3.81 +2.90% |
|
| Open: | 130.22 |
| High: | 135.38 |
| Low: | 130.22 |
| Volume: | 5,521,077 |
$ 131.44
-0.75 -0.57%
| Open: | 131.15 |
| High: | 131.96 |
| Low: | 129.87 |
| Volume: | 5,155,354 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2024-11-20 | 130.22 | 135.38 | 130.22 | 135.25 | 5,521,077 | +3.81 | +2.90 |
| 2024-11-19 | 131.15 | 131.96 | 129.87 | 131.44 | 5,155,354 | -0.75 | -0.57 |
| 2024-11-18 | 132.56 | 133.45 | 131.58 | 132.19 | 4,507,003 | -0.31 | -0.23 |
| 2024-11-15 | 134.20 | 134.53 | 131.31 | 132.50 | 4,796,765 | -2.06 | -1.53 |
| 2024-11-14 | 133.97 | 136.66 | 133.15 | 134.56 | 4,763,181 | +1.80 | +1.36 |
| 2024-11-13 | 133.83 | 135.13 | 131.33 | 132.76 | 4,919,264 | -0.44 | -0.33 |
| 2024-11-12 | 135.65 | 136.12 | 133.13 | 133.20 | 6,876,450 | -4.20 | -3.06 |
| 2024-11-11 | 136.00 | 139.16 | 135.12 | 137.40 | 6,031,467 | +2.79 | +2.07 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 136.66 On 2024-11-14 |
129.87 On 2024-11-19 |
2.49 | 1.88 | 136.66 On 2024-11-14 |
129.87 On 2024-11-19 |
-4.97 | 133.19 |
| 10D | 148.64 On 2024-11-07 |
129.87 On 2024-11-19 |
-5.66 | -4.02 | 148.64 On 2024-11-07 |
129.87 On 2024-11-19 |
-12.63 | 135.13 |
| 20D | 148.64 On 2024-11-07 |
129.87 On 2024-11-19 |
3.33 | 2.52 | 148.64 On 2024-11-07 |
129.87 On 2024-11-19 |
-12.63 | 135.78 |
| WTD | 135.38 On 2024-11-20 |
129.87 On 2024-11-19 |
2.75 | 2.08 | 133.45 On 2024-11-18 |
129.87 On 2024-11-19 |
-2.68 | 132.96 |
| MTD | 148.64 On 2024-11-07 |
129.87 On 2024-11-19 |
0.46 | 0.34 | 148.64 On 2024-11-07 |
129.87 On 2024-11-19 |
-12.63 | 135.95 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
43,408.47 | +139.53 | +0.32 | 519,472,241 |
|
DJTA
Dow Jones Transportation Average |
17,002.48 | -26.31 | -0.15 | 83,519,444 |
|
SPX
S&P 500 Index |
5,917.11 | +0.13 | +0.00 | |
|
OEX
S&P 100 Index |
2,859.89 | -3.63 | -0.13 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,667.10 | -17.49 | -0.08 | |
|
NYA
NYSE Composite Index |
19,749.13 | +30.88 | +0.16 | |
|
XAX
NYSE AMEX Composite Index |
5,298.02 | -8.73 | -0.16 | |
|
RUI
RUSSELL 1000 Index |
3,248.36 | +1.77 | +0.05 | |
|
RUT
Russell 2000 Index |
2,325.53 | +0.71 | +0.03 | |
|
RUA
Russell 3000 Index |
3,390.61 | +1.81 | +0.05 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
17.27 | +0.92 | +5.63 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.78 | +0.26 | +1.27 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
19.47 | +0.31 | +1.62 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.30 | +0.61 | +3.45 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,074.58 | -7.41 | -0.07 |