ABNB: Airbnb Inc.

As of Friday, August 22nd, 2025

$ 129.92

+3.49 +2.76%

Open: 127.17
High: 130.43
Low: 126.32
Volume: 4,553,862
Previous Close on Thursday, August 21st, 2025

$ 126.43

+1.47 +1.18%

Open: 124.96
High: 126.49
Low: 124.47
Volume: 3,113,619

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 127.17 130.43 126.32 129.92 4,553,862 +3.49 +2.76
2025-08-21 124.96 126.49 124.47 126.43 3,113,619 +1.47 +1.18
2025-08-20 125.04 126.60 123.82 124.96 4,096,337 -1.04 -0.83
2025-08-19 125.35 128.08 125.27 126.00 3,711,081 +0.51 +0.41
2025-08-18 124.63 125.89 124.46 125.49 3,979,484 +0.39 +0.31
2025-08-15 125.00 126.35 124.33 125.10 4,091,181 +0.46 +0.37
2025-08-14 123.50 125.58 122.44 124.64 4,702,463 +0.09 +0.07
2025-08-13 122.30 124.77 121.70 124.55 6,617,662 +2.99 +2.46
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 130.43
On 2025-08-22		 123.82
On 2025-08-20		 4.82 3.85 128.08
On 2025-08-19		 123.82
On 2025-08-20		 -3.33 126.56
10D 130.43
On 2025-08-22		 118.14
On 2025-08-11		 8.90 7.35 128.08
On 2025-08-19		 123.82
On 2025-08-20		 -3.33 124.70
20D 143.30
On 2025-07-28		 117.28
On 2025-08-07		 -11.39 -8.06 143.30
On 2025-07-28		 117.28
On 2025-08-07		 -18.16 127.68
WTD 130.43
On 2025-08-22		 123.82
On 2025-08-20		 4.82 3.85 128.08
On 2025-08-19		 123.82
On 2025-08-20		 -3.33 126.56
MTD 132.16
On 2025-08-05		 117.28
On 2025-08-07		 -2.49 -1.88 132.16
On 2025-08-05		 117.28
On 2025-08-07		 -11.26 125.47
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
BOX

Box Inc.

31.80 +0.62 +1.99 1,576,191
GEO

The GEO Group Inc.

21.43 +0.27 +1.28 2,952,042
ALGT

Allegiant Travel Company

60.60 +4.70 +8.41 437,753
HRL

Hormel Foods Corporation

29.25 +0.34 +1.18 2,256,894
ABNB

Airbnb Inc.

129.92 +3.49 +2.76 4,553,862