ABNB: Airbnb Inc.

As of Wednesday, June 18th, 2025

$ 132.17

-1.20 -0.90%

Open: 132.71
High: 133.82
Low: 131.69
Volume: 3,549,034
Previous Close on Tuesday, June 17th, 2025

$ 133.37

-3.84 -2.80%

Open: 136.09
High: 136.16
Low: 132.89
Volume: 4,650,755

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 132.71 133.82 131.69 132.17 3,549,034 -1.20 -0.90
2025-06-17 136.09 136.16 132.89 133.37 4,650,755 -3.84 -2.80
2025-06-16 138.56 139.29 136.83 137.21 3,290,428 +1.67 +1.23
2025-06-13 136.08 136.63 134.68 135.54 5,088,647 -3.27 -2.36
2025-06-12 137.13 139.41 136.70 138.81 3,459,642 +0.75 +0.54
2025-06-11 140.24 140.37 137.12 138.06 3,849,361 -0.50 -0.36
2025-06-10 139.22 140.61 138.14 138.56 4,001,066 -0.45 -0.32
2025-06-09 141.47 141.53 138.34 139.01 3,981,735 -1.63 -1.16
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 139.41
On 2025-06-12		 131.69
On 2025-06-18		 -5.89 -4.27 139.41
On 2025-06-12		 131.69
On 2025-06-18		 -5.53 135.42
10D 143.88
On 2025-06-06		 131.69
On 2025-06-18		 -1.34 -1.00 143.88
On 2025-06-06		 131.69
On 2025-06-18		 -8.47 137.07
20D 143.88
On 2025-06-06		 125.00
On 2025-05-23		 0.04 0.03 143.88
On 2025-06-06		 131.69
On 2025-06-18		 -8.47 133.20
WTD 139.29
On 2025-06-16		 131.69
On 2025-06-18		 -3.37 -2.49 139.29
On 2025-06-16		 131.69
On 2025-06-18		 -5.46 134.25
MTD 143.88
On 2025-06-06		 127.99
On 2025-06-02		 3.17 2.46 143.88
On 2025-06-06		 131.69
On 2025-06-18		 -8.47 135.90
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
ABNB

Airbnb Inc.

132.17 -1.20 -0.90 3,549,034