ABNB: Airbnb Inc.

As of Friday, October 17th, 2025

$ 125.91

+3.02 +2.46%

Open: 123.07
High: 126.40
Low: 122.81
Volume: 4,474,042
Previous Close on Thursday, October 16th, 2025

$ 122.89

-1.37 -1.10%

Open: 124.26
High: 126.97
Low: 122.05
Volume: 5,248,740

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 123.07 126.40 122.81 125.91 4,474,042 +3.02 +2.46
2025-10-16 124.26 126.97 122.05 122.89 5,248,740 -1.37 -1.10
2025-10-15 124.34 125.88 122.69 124.26 5,672,960 +1.37 +1.11
2025-10-14 117.69 124.47 117.69 122.89 6,162,638 +4.03 +3.39
2025-10-13 118.91 119.80 118.25 118.86 3,304,805 +0.67 +0.57
2025-10-10 120.30 120.58 116.32 118.19 5,089,418 -1.96 -1.63
2025-10-09 120.46 121.42 119.56 120.15 3,212,325 +0.16 +0.13
2025-10-08 120.24 120.77 118.91 119.99 4,401,148 +0.14 +0.12
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 126.97
On 2025-10-16		 117.69
On 2025-10-14		 7.72 6.53 126.97
On 2025-10-16		 122.81
On 2025-10-17		 -3.28 122.96
10D 126.97
On 2025-10-16		 116.32
On 2025-10-10		 5.69 4.73 123.15
On 2025-10-06		 116.32
On 2025-10-10		 -5.55 121.33
20D 126.97
On 2025-10-16		 116.32
On 2025-10-10		 -1.13 -0.89 126.86
On 2025-09-23		 116.32
On 2025-10-10		 -8.30 121.96
WTD 126.97
On 2025-10-16		 117.69
On 2025-10-14		 7.72 6.53 126.97
On 2025-10-16		 122.81
On 2025-10-17		 -3.28 122.96
MTD 126.97
On 2025-10-16		 116.32
On 2025-10-10		 4.49 3.70 123.15
On 2025-10-06		 116.32
On 2025-10-10		 -5.55 121.34
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,266
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,237
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,005,537
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,503,529
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
ABNB

Airbnb Inc.

125.91 +3.02 +2.46 4,474,042