ABNB: Airbnb Inc.
$ 122.12 |
|
-- 0 0% |
Open: | 122.12 |
High: | 122.12 |
Low: | 122.12 |
Volume: | N/A |
$ 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 |
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 |
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 |