ABNB: Airbnb Inc.

As of Wednesday, April 22nd, 2026

$ 144.18

+1.53 +1.07%

Open: 146.48
High: 147.25
Low: 142.75
Volume: 4,074,820
Previous Close on Tuesday, April 21st, 2026

$ 142.65

-0.94 -0.65%

Open: 143.88
High: 145.77
Low: 142.18
Volume: 2,764,805

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-22 146.48 147.25 142.75 144.18 4,074,820 +1.53 +1.07
2026-04-21 143.88 145.77 142.18 142.65 2,764,805 -0.94 -0.65
2026-04-20 141.00 143.87 140.34 143.59 2,764,363 +2.04 +1.44
2026-04-17 139.91 143.30 139.20 141.55 4,052,564 +3.74 +2.71
2026-04-16 138.87 139.95 136.91 137.81 2,691,002 +0.30 +0.22
2026-04-15 134.51 138.05 134.10 137.51 3,558,603 +3.66 +2.73
2026-04-14 130.50 134.66 130.47 133.85 3,112,379 +3.53 +2.71
2026-04-13 127.20 130.65 125.36 130.32 3,246,608 +1.36 +1.05
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 147.25
On 2026-04-22		 136.91
On 2026-04-16		 6.67 4.85 139.95
On 2026-04-16		 139.95
On 2026-04-16		 0.00 141.96
10D 147.25
On 2026-04-22		 124.84
On 2026-04-10		 12.78 9.73 130.96
On 2026-04-09		 124.84
On 2026-04-10		 -4.68 136.96
20D 147.25
On 2026-04-22		 121.51
On 2026-04-02		 14.18 10.91 134.83
On 2026-03-26		 121.51
On 2026-04-02		 -9.88 131.90
WTD 147.25
On 2026-04-22		 140.34
On 2026-04-20		 2.63 1.86 143.87
On 2026-04-20		 143.87
On 2026-04-20		 0.00 143.47
MTD 147.25
On 2026-04-22		 121.51
On 2026-04-02		 17.90 14.17 134.26
On 2026-04-08		 124.84
On 2026-04-10		 -7.02 133.53
As of Wednesday, April 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

276.29 -10.44 -3.64 12,718,353
KO

The Coca-Cola Company

74.63 -0.07 -0.09 9,301,837
PFE

Pfizer Inc.

26.80 -0.51 -1.87 34,661,690
VZ

Verizon Communications Inc.

45.98 -0.29 -0.63 21,821,975
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,490.03 +340.65 +0.69 421,332,070
DJTA

Dow Jones Transportation Average

21,923.11 -2,010.03 -8.40 152,206,594
SPX

S&P 500 Index

7,137.90 +73.89 +1.05
OEX

S&P 100 Index

3,512.05 +48.59 +1.40
NDX

NASDAQ 100 Index

26,937.27 +457.80 +1.73
NYA

NYSE Composite Index

23,001.78 +49.81 +0.22
XAX

NYSE AMEX Composite Index

8,818.16 +112.25 +1.29
RUI

RUSSELL 1000 Index

3,892.21 +37.36 +0.97
RUT

Russell 2000 Index

2,785.38 +20.41 +0.74
RUA

Russell 3000 Index

4,062.12 +38.55 +0.96
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 -0.36 -1.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.11 -0.55 -2.32
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.95 -4.29
 
Recent
Ticker Last Chg %Chg Volume
ABNB

Airbnb Inc.

144.18 +1.53 +1.07 4,074,820