ABNB: Airbnb Inc.
$ 131.73 |
|
-- 0 0% |
Open: | 131.73 |
High: | 131.73 |
Low: | 131.73 |
Volume: | N/A |
$ 131.73
-0.44 -0.33%
Open: | 132.00 |
High: | 132.64 |
Low: | 131.39 |
Volume: | 7,967,770 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-06-20 | 132.00 | 132.64 | 131.39 | 131.73 | 7,967,770 | -0.44 | -0.33 |
2025-06-18 | 132.71 | 133.82 | 131.69 | 132.17 | 3,549,034 | -1.20 | -0.90 |
2025-06-17 | 136.09 | 136.16 | 132.89 | 133.37 | 4,650,755 | -3.84 | -2.80 |
2025-06-16 | 138.56 | 139.29 | 136.83 | 137.21 | 3,290,428 | +1.67 | +1.23 |
2025-06-13 | 136.08 | 136.63 | 134.68 | 135.54 | 5,088,647 | -3.27 | -2.36 |
2025-06-12 | 137.13 | 139.41 | 136.70 | 138.81 | 3,459,642 | +0.75 | +0.54 |
2025-06-11 | 140.24 | 140.37 | 137.12 | 138.06 | 3,849,361 | -0.50 | -0.36 |
2025-06-10 | 139.22 | 140.61 | 138.14 | 138.56 | 4,001,066 | -0.45 | -0.32 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 139.29 On 2025-06-16 |
131.39 On 2025-06-20 |
-7.08 | -5.10 | 139.29 On 2025-06-16 |
131.39 On 2025-06-20 |
-5.67 | 134.00 |
10D | 143.88 On 2025-06-06 |
131.39 On 2025-06-20 |
-5.56 | -4.05 | 143.88 On 2025-06-06 |
131.39 On 2025-06-20 |
-8.68 | 136.51 |
20D | 143.88 On 2025-06-06 |
125.00 On 2025-05-23 |
4.21 | 3.30 | 143.88 On 2025-06-06 |
131.39 On 2025-06-20 |
-8.68 | 133.41 |
WTD | 139.29 On 2025-06-16 |
131.39 On 2025-06-20 |
-3.81 | -2.81 | 139.29 On 2025-06-16 |
131.39 On 2025-06-20 |
-5.67 | 133.62 |
MTD | 143.88 On 2025-06-06 |
127.99 On 2025-06-02 |
2.73 | 2.12 | 143.88 On 2025-06-06 |
131.39 On 2025-06-20 |
-8.68 | 135.60 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
42,524.68 | +317.86 | +0.75 | 353,756,199 |
DJTA
Dow Jones Transportation Average |
15,038.68 | +273.88 | +1.85 | 126,042,706 |
SPX
S&P 500 Index |
6,015.99 | +48.15 | +0.81 | |
OEX
S&P 100 Index |
2,942.58 | +23.71 | +0.81 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
21,835.46 | +209.07 | +0.97 | |
NYA
NYSE Composite Index |
19,972.19 | +103.83 | +0.52 | |
XAX
NYSE AMEX Composite Index |
5,736.84 | -44.04 | -0.76 | |
RUI
RUSSELL 1000 Index |
3,292.54 | +25.88 | +0.79 | |
RUT
Russell 2000 Index |
2,127.22 | +17.95 | +0.85 | |
RUA
Russell 3000 Index |
3,420.62 | +26.97 | +0.79 | |
VIX
CBOE Volatility Index |
20.06 | -0.56 | -2.72 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.33 | -0.31 | -1.31 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.09 | -0.35 | -1.49 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.96 | -0.52 | -2.31 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,022.01 | +80.44 | +0.81 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ABNB
Airbnb Inc. |
131.73 | 0.00 | 0.00 |