ABNB: Airbnb Inc.

As of Thursday, December 18th, 2025

$ 133.99

+0.21 +0.16%

Open: 133.30
High: 135.41
Low: 132.96
Volume: 3,862,727
Previous Close on Wednesday, December 17th, 2025

$ 133.78

+1.77 +1.34%

Open: 133.96
High: 136.82
Low: 133.62
Volume: 5,807,121

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-18 133.30 135.41 132.96 133.99 3,862,727 +0.21 +0.16
2025-12-17 133.96 136.82 133.62 133.78 5,807,121 +1.77 +1.34
2025-12-16 132.03 133.05 131.17 132.01 4,387,113 +0.20 +0.15
2025-12-15 129.29 132.25 128.30 131.81 5,513,113 +3.42 +2.66
2025-12-12 128.93 130.60 128.19 128.39 3,580,020 +0.39 +0.30
2025-12-11 127.60 129.61 126.97 128.00 4,271,546 +0.43 +0.34
2025-12-10 125.45 128.83 124.46 127.57 4,719,592 +2.18 +1.74
2025-12-09 121.61 125.81 121.15 125.39 3,608,172 +3.38 +2.77
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 136.82
On 2025-12-17		 128.19
On 2025-12-12		 5.99 4.68 136.82
On 2025-12-17		 132.96
On 2025-12-18		 -2.82 132.00
10D 136.82
On 2025-12-17		 120.40
On 2025-12-05		 13.17 10.90 124.81
On 2025-12-05		 120.92
On 2025-12-08		 -3.12 128.73
20D 136.82
On 2025-12-17		 110.81
On 2025-11-20		 19.55 17.08 124.81
On 2025-12-05		 120.92
On 2025-12-08		 -3.12 122.90
WTD 136.82
On 2025-12-17		 128.30
On 2025-12-15		 5.60 4.36 136.82
On 2025-12-17		 132.96
On 2025-12-18		 -2.82 132.90
MTD 136.82
On 2025-12-17		 115.65
On 2025-12-01		 17.00 14.53 124.81
On 2025-12-05		 120.92
On 2025-12-08		 -3.12 126.11
As of Thursday, December 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.69 +9.51 +3.25 4,479,163
KO

The Coca-Cola Company

70.36 -0.31 -0.44 15,408,161
PFE

Pfizer Inc.

25.04 0.00 0.00 46,690,427
VZ

Verizon Communications Inc.

40.41 -0.47 -1.15 18,536,194
VIX

CBOE Volatility Index

16.87 -0.82 -4.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,951.85 +65.88 +0.14 521,439,626
DJTA

Dow Jones Transportation Average

17,516.78 +145.36 +0.84 127,118,714
SPX

S&P 500 Index

6,774.76 +53.33 +0.79
OEX

S&P 100 Index

3,388.17 +29.42 +0.88
NDX

NASDAQ 100 Index

25,019.37 +371.76 +1.51
NYA

NYSE Composite Index

21,807.87 +51.75 +0.24
XAX

NYSE AMEX Composite Index

6,755.84 -26.45 -0.39
RUI

RUSSELL 1000 Index

3,697.84 +28.46 +0.78
RUT

Russell 2000 Index

2,507.87 +15.57 +0.62
RUA

Russell 3000 Index

3,849.71 +29.37 +0.77
VIX

CBOE Volatility Index

16.87 -0.82 -4.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.23 -0.32 -1.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.46 -2.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.54 -2.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,728.95 +132.66 +1.14
 
Recent
Ticker Last Chg %Chg Volume
ABNB

Airbnb Inc.

133.99 +0.21 +0.16 3,862,727