ABNB: Airbnb Inc.
$ 122.55 |
|
-0.50 -0.41% |
|
| Open: | 123.07 |
| High: | 123.45 |
| Low: | 121.84 |
| Volume: | 5,125,374 |
$ 123.05
-0.36 -0.29%
| Open: | 123.70 |
| High: | 124.50 |
| Low: | 122.65 |
| Volume: | 5,166,064 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-09-12 | 123.07 | 123.45 | 121.84 | 122.55 | 5,125,369 | -0.50 | -0.41 |
| 2025-09-11 | 123.70 | 124.50 | 122.65 | 123.05 | 5,166,064 | -0.36 | -0.29 |
| 2025-09-10 | 123.81 | 124.44 | 122.63 | 123.41 | 4,746,765 | -0.40 | -0.32 |
| 2025-09-09 | 124.12 | 124.78 | 123.60 | 123.81 | 3,561,538 | -0.81 | -0.65 |
| 2025-09-08 | 124.24 | 126.08 | 123.06 | 124.62 | 4,763,471 | +0.81 | +0.65 |
| 2025-09-05 | 125.37 | 127.39 | 122.82 | 123.81 | 4,297,518 | -1.56 | -1.24 |
| 2025-09-04 | 124.65 | 125.65 | 123.18 | 125.37 | 6,083,560 | +0.47 | +0.38 |
| 2025-09-03 | 127.42 | 127.75 | 124.46 | 124.90 | 6,189,749 | -2.69 | -2.11 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 126.08 On 2025-09-08 |
121.84 On 2025-09-12 |
-1.26 | -1.02 | 126.08 On 2025-09-08 |
121.84 On 2025-09-12 |
-3.36 | 123.49 |
| 10D | 131.11 On 2025-08-29 |
121.84 On 2025-09-12 |
-7.91 | -6.06 | 131.11 On 2025-08-29 |
121.84 On 2025-09-12 |
-7.07 | 124.96 |
| 20D | 131.11 On 2025-08-29 |
121.84 On 2025-09-12 |
-2.09 | -1.68 | 131.11 On 2025-08-29 |
121.84 On 2025-09-12 |
-7.07 | 126.14 |
| WTD | 126.08 On 2025-09-08 |
121.84 On 2025-09-12 |
-1.26 | -1.02 | 126.08 On 2025-09-08 |
121.84 On 2025-09-12 |
-3.36 | 123.49 |
| MTD | 129.23 On 2025-09-02 |
121.84 On 2025-09-12 |
-7.98 | -6.11 | 129.23 On 2025-09-02 |
121.84 On 2025-09-12 |
-5.72 | 124.35 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,834.22 | -273.78 | -0.59 | 414,208,871 |
|
DJTA
Dow Jones Transportation Average |
15,628.08 | -139.33 | -0.88 | 155,150,292 |
|
SPX
S&P 500 Index |
6,584.29 | -3.18 | -0.05 | |
|
OEX
S&P 100 Index |
3,275.87 | +7.49 | +0.23 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
24,092.19 | +99.63 | +0.42 | |
|
NYA
NYSE Composite Index |
21,374.32 | -159.32 | -0.74 | |
|
XAX
NYSE AMEX Composite Index |
6,877.75 | -49.15 | -0.71 | |
|
RUI
RUSSELL 1000 Index |
3,605.05 | -4.22 | -0.12 | |
|
RUT
Russell 2000 Index |
2,397.06 | -24.47 | -1.01 | |
|
RUA
Russell 3000 Index |
3,749.88 | -5.85 | -0.16 | |
|
VIX
CBOE Volatility Index |
14.74 | +0.06 | +0.41 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.87 | +0.04 | +0.18 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.39 | +0.06 | +0.30 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.05 | +0.03 | +0.17 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,135.35 | +53.80 | +0.49 |