ABNB: Airbnb Inc.

As of Wednesday, September 18th, 2024

$ 122.12

-- 0 0%

Open: 122.12
High: 122.12
Low: 122.12
Volume: N/A
Previous Close on Tuesday, September 17th, 2024

$ 122.12

+4.57 +3.89%

Open: 119.87
High: 124.74
Low: 119.49
Volume: 6,321,215

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-17 119.87 124.74 119.49 122.12 6,321,215 +4.57 +3.89
2024-09-16 117.99 118.30 116.16 117.55 3,222,758 -0.20 -0.17
2024-09-13 117.75 119.21 117.15 117.75 3,204,836 +0.39 +0.33
2024-09-12 116.33 117.38 115.05 117.36 3,073,615 +1.40 +1.21
2024-09-11 115.09 116.17 112.55 115.96 3,609,622 +0.84 +0.73
2024-09-10 117.01 117.41 112.86 115.12 4,005,962 -1.24 -1.07
2024-09-09 115.11 117.92 114.99 116.36 4,168,848 +2.08 +1.82
2024-09-06 116.37 117.26 113.24 114.28 4,069,962 -1.88 -1.62
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 124.74
On 2024-09-17		 112.55
On 2024-09-11		 7.00 6.08 119.21
On 2024-09-13		 116.16
On 2024-09-16		 -2.56 118.15
10D 124.74
On 2024-09-17		 112.55
On 2024-09-11		 7.14 6.21 117.92
On 2024-09-09		 112.55
On 2024-09-11		 -4.55 116.79
20D 124.74
On 2024-09-17		 112.55
On 2024-09-11		 2.98 2.50 119.38
On 2024-08-29		 112.55
On 2024-09-11		 -5.72 116.71
WTD 124.74
On 2024-09-17		 116.16
On 2024-09-16		 4.37 3.71 118.30
On 2024-09-16		 118.30
On 2024-09-16		 0.00 119.84
MTD 124.74
On 2024-09-17		 112.55
On 2024-09-11		 4.81 4.10 117.92
On 2024-09-09		 112.55
On 2024-09-11		 -4.55 116.62
As of Tuesday, September 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

183.35 +3.02 +1.67 1,743,915
KO

The Coca-Cola Company

72.13 +0.33 +0.45 2,862,074
PFE

Pfizer Inc.

29.81 -0.02 -0.07 10,348,111
VZ

Verizon Communications Inc.

44.24 +0.16 +0.36 5,134,084
VIX

CBOE Volatility Index

19.01 +1.40 +7.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,544.95 -61.23 -0.15 121,514,983
DJTA

Dow Jones Transportation Average

16,059.96 +46.19 +0.29 30,468,106
SPX

S&P 500 Index

5,627.08 -7.50 -0.13
OEX

S&P 100 Index

2,700.64 -3.35 -0.12
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,387.08 -45.32 -0.23
NYA

NYSE Composite Index

19,209.77 -16.01 -0.08
XAX

NYSE AMEX Composite Index

4,894.99 -36.00 -0.73
RUI

RUSSELL 1000 Index

3,071.89 -4.16 -0.14
RUT

Russell 2000 Index

2,200.69 -4.78 -0.22
RUA

Russell 3000 Index

3,206.53 -4.47 -0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.01 +1.40 +7.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.16 +0.08 +0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.21 +0.33 +1.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.62 +0.49 +2.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,498.23 -11.24 -0.12
 
Recent
Ticker Last Chg %Chg Volume
ABNB

Airbnb Inc.

122.12 0.00 0.00