ABNB: Airbnb Inc.
$ 112.16 |
|
+2.39 +2.18% |
Open: | 109.84 |
High: | 113.54 |
Low: | 109.11 |
Volume: | 6,628,730 |
$ 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 |
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 |
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 |