ABNB: Airbnb Inc.

As of Tuesday, May 19th, 2026

$ 131.16

-3.14 -2.34%

Open: 133.07
High: 135.50
Low: 130.01
Volume: 3,769,718
Previous Close on Monday, May 18th, 2026

$ 134.30

+1.45 +1.09%

Open: 133.50
High: 137.26
Low: 132.35
Volume: 3,642,808

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-19 133.07 135.50 130.01 131.16 3,769,717 -3.14 -2.34
2026-05-18 133.50 137.26 132.35 134.30 3,642,808 +1.45 +1.09
2026-05-15 132.91 134.01 131.23 132.85 2,796,379 -0.82 -0.61
2026-05-14 133.00 134.66 132.61 133.67 2,626,227 +0.70 +0.53
2026-05-13 134.69 134.93 131.95 132.97 3,410,690 -2.51 -1.85
2026-05-12 137.58 138.52 134.30 135.48 4,240,606 -1.57 -1.15
2026-05-11 141.75 146.29 136.91 137.05 5,093,425 -4.44 -3.14
2026-05-08 138.13 146.97 137.25 141.49 7,695,595 +1.03 +0.73
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 137.26
On 2026-05-18		 130.01
On 2026-05-19		 -4.32 -3.19 137.26
On 2026-05-18		 130.01
On 2026-05-19		 -5.28 132.99
10D 146.97
On 2026-05-08		 130.01
On 2026-05-19		 -8.57 -6.13 146.97
On 2026-05-08		 130.01
On 2026-05-19		 -11.54 135.93
20D 147.25
On 2026-04-22		 130.01
On 2026-05-19		 -11.49 -8.05 147.25
On 2026-04-22		 130.01
On 2026-05-19		 -11.71 138.46
WTD 137.26
On 2026-05-18		 130.01
On 2026-05-19		 -1.69 -1.27 137.26
On 2026-05-18		 130.01
On 2026-05-19		 -5.28 132.73
MTD 146.97
On 2026-05-08		 130.01
On 2026-05-19		 -9.20 -6.55 146.97
On 2026-05-08		 130.01
On 2026-05-19		 -11.54 136.89
As of Tuesday, May 19th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

285.28 -0.71 -0.25 5,237,170
KO

The Coca-Cola Company

81.92 +0.72 +0.89 16,587,240
PFE

Pfizer Inc.

25.66 +0.33 +1.30 40,991,411
VZ

Verizon Communications Inc.

47.74 +0.98 +2.10 23,144,203
VIX

CBOE Volatility Index

18.06 +0.23 +1.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,363.88 -322.24 -0.65 493,585,704
DJTA

Dow Jones Transportation Average

20,161.07 -55.67 -0.28 132,428,498
SPX

S&P 500 Index

7,353.61 -49.44 -0.67
OEX

S&P 100 Index

3,665.34 -24.78 -0.67
NDX

NASDAQ 100 Index

28,818.84 -175.52 -0.61
NYA

NYSE Composite Index

22,797.67 -102.90 -0.45
XAX

NYSE AMEX Composite Index

9,185.11 -85.13 -0.92
RUI

RUSSELL 1000 Index

3,989.64 -26.71 -0.66
RUT

Russell 2000 Index

2,747.07 -28.03 -1.01
RUA

Russell 3000 Index

4,156.40 -28.48 -0.68
VIX

CBOE Volatility Index

18.06 +0.23 +1.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.79 +0.09 +0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +0.15 +0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.12 +0.19 +0.91
 
Recent
Ticker Last Chg %Chg Volume
ABNB

Airbnb Inc.

131.16 -3.14 -2.34 3,769,718