ABNB: Airbnb Inc.

As of Monday, April 15th, 2024

$ 155.60

-3.77 -2.37%

Open: 161.81
High: 162.90
Low: 154.41
Volume: 3,720,219
Previous Close on Friday, April 12th, 2024

$ 159.37

-6.05 -3.66%

Open: 162.42
High: 162.71
Low: 158.78
Volume: 3,699,967
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-15 161.81 162.90 154.41 155.60 3,720,219 -3.77 -2.37
2024-04-12 162.42 162.71 158.78 159.37 3,699,967 -6.05 -3.66
2024-04-11 159.00 166.22 158.90 165.42 3,554,718 +5.14 +3.21
2024-04-10 159.63 160.96 158.63 160.28 2,459,888 -2.38 -1.46
2024-04-09 161.55 163.21 159.91 162.66 2,283,313 +2.39 +1.49
2024-04-08 160.36 161.18 159.29 160.27 2,296,698 -1.50 -0.93
2024-04-05 159.15 162.71 158.90 161.77 2,225,390 +2.93 +1.84
2024-04-04 161.22 163.65 158.52 158.84 3,535,652 -0.50 -0.31

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 166.22
On 2024-04-11
154.41
On 2024-04-15
-4.67 -2.91 166.22
On 2024-04-11
154.41
On 2024-04-15
-7.11 160.67
10D 166.22
On 2024-04-11
154.41
On 2024-04-15
-7.77 -4.76 166.22
On 2024-04-11
154.41
On 2024-04-15
-7.11 160.37
20D 170.10
On 2024-03-21
154.41
On 2024-04-15
-5.04 -3.14 170.10
On 2024-03-21
154.41
On 2024-04-15
-9.22 162.91
WTD 162.90
On 2024-04-15
154.41
On 2024-04-15
-3.77 -2.37 -- -- -- 155.60
MTD 166.72
On 2024-04-01
154.41
On 2024-04-15
-9.36 -5.67 166.72
On 2024-04-01
154.41
On 2024-04-15
-7.38 160.64
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.70 -0.93 -0.60 6,309,752
KO

The Coca-Cola Company

58.14 -0.14 -0.24 12,421,417
PFE

Pfizer Inc.

25.91 +0.05 +0.19 34,904,263
VZ

Verizon Communications Inc.

40.11 +0.39 +0.98 16,415,134
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,735.11 -248.13 -0.65 391,709,962
DJTA

Dow Jones Transportation Average

15,388.34 -109.77 -0.71 103,270,593
SPX

S&P 500 Index

5,061.82 -61.59 -1.20
OEX

S&P 100 Index

2,401.32 -31.51 -1.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,706.83 -296.65 -1.65
NYA

NYSE Composite Index

17,506.93 -132.11 -0.75
XAX

NYSE AMEX Composite Index

4,810.99 -79.31 -1.62
RUI

RUSSELL 1000 Index

2,771.65 -35.18 -1.25
RUT

Russell 2000 Index

1,975.71 -27.47 -1.37
RUA

Russell 3000 Index

2,892.64 -36.89 -1.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 +0.71 +3.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.41 +1.03 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +1.35 +7.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,730.89 -153.70