ABNB: Airbnb Inc.
$ 115.94 |
|
+6.52 +5.96% |
Open: | 108.86 |
High: | 117.12 |
Low: | 108.73 |
Volume: | 9,459,091 |
$ 109.42
+4.98 +4.77%
Open: | 106.30 |
High: | 109.49 |
Low: | 105.68 |
Volume: | 5,189,205 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2023-01-27 | 108.86 | 117.12 | 108.73 | 115.94 | 9,459,091 | +6.52 | +5.96 |
2023-01-26 | 106.30 | 109.49 | 105.68 | 109.42 | 5,189,205 | +4.98 | +4.77 |
2023-01-25 | 100.36 | 104.68 | 99.84 | 104.44 | 5,162,938 | +0.31 | +0.30 |
2023-01-24 | 104.70 | 106.39 | 103.82 | 104.13 | 3,503,696 | -1.09 | -1.04 |
2023-01-23 | 101.99 | 105.38 | 101.35 | 105.22 | 4,437,670 | +3.94 | +3.89 |
2023-01-20 | 99.01 | 101.37 | 98.11 | 101.28 | 5,093,790 | +2.18 | +2.20 |
2023-01-19 | 99.84 | 100.52 | 97.57 | 99.10 | 4,994,563 | -2.01 | -1.99 |
2023-01-18 | 101.41 | 103.80 | 100.32 | 101.11 | 6,056,444 | -0.16 | -0.16 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 117.12 On 2023-01-27 |
99.84 On 2023-01-25 |
14.66 | 14.47 | 106.39 On 2023-01-24 |
99.84 On 2023-01-25 |
-6.16 | 107.83 |
10D | 117.12 On 2023-01-27 |
97.42 On 2023-01-13 |
17.45 | 17.72 | 106.39 On 2023-01-24 |
99.84 On 2023-01-25 |
-6.16 | 104.23 |
20D | 117.12 On 2023-01-27 |
82.29 On 2022-12-29 |
33.45 | 40.55 | 106.39 On 2023-01-24 |
99.84 On 2023-01-25 |
-6.16 | 96.68 |
WTD | 117.12 On 2023-01-27 |
99.84 On 2023-01-25 |
14.66 | 14.47 | 106.39 On 2023-01-24 |
99.84 On 2023-01-25 |
-6.16 | 107.83 |
MTD | 117.12 On 2023-01-27 |
84.30 On 2023-01-03 |
30.44 | 35.60 | 106.39 On 2023-01-24 |
99.84 On 2023-01-25 |
-6.16 | 97.94 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
33,978.08 | +28.67 | +0.08 | 439,926,880 |
DJTA
Dow Jones Transportation Average |
14,483.33 | +191.14 | +1.34 | 98,439,680 |
SPX
S&P 500 Index |
4,070.56 | +10.13 | +0.25 | |
OEX
S&P 100 Index |
1,817.24 | +8.42 | +0.47 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
12,166.60 | +115.12 | +0.96 |