ABNB: Airbnb Inc.
$ 144.94 |
|
-1.04 -0.71% |
|
| Open: | 146.80 |
| High: | 146.80 |
| Low: | 144.33 |
| Volume: | 2,855,561 |
$ 145.98
-1.82 -1.23%
| Open: | 146.79 |
| High: | 147.84 |
| Low: | 145.11 |
| Volume: | 5,479,743 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-07-20 | 146.80 | 146.80 | 144.33 | 144.94 | 2,855,561 | -1.04 | -0.71 |
| 2026-07-17 | 146.79 | 147.84 | 145.11 | 145.98 | 5,479,743 | -1.82 | -1.23 |
| 2026-07-16 | 149.71 | 150.88 | 147.12 | 147.80 | 3,035,364 | -0.58 | -0.39 |
| 2026-07-15 | 147.18 | 150.75 | 147.09 | 148.38 | 3,727,117 | +1.84 | +1.26 |
| 2026-07-14 | 145.17 | 147.51 | 144.17 | 146.54 | 2,972,223 | +0.21 | +0.14 |
| 2026-07-13 | 148.89 | 149.96 | 143.79 | 146.33 | 4,390,069 | -2.29 | -1.54 |
| 2026-07-10 | 147.02 | 149.30 | 147.02 | 148.62 | 2,635,764 | +1.73 | +1.18 |
| 2026-07-09 | 141.26 | 147.27 | 141.25 | 146.89 | 2,586,329 | +3.94 | +2.76 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
51,839.26 | -307.16 | -0.59 | 394,957,351 |
|
DJTA
Dow Jones Transportation Average |
22,457.79 | -266.08 | -1.17 | 67,401,230 |
|
SPX
S&P 500 Index |
7,443.28 | -14.42 | -0.19 | |
|
OEX
S&P 100 Index |
3,670.06 | -3.95 | -0.11 | |
|
NDX
NASDAQ 100 Index |
28,604.23 | +11.58 | +0.04 | |
|
NYA
NYSE Composite Index |
23,669.66 | -147.26 | -0.62 | |
|
XAX
NYSE AMEX Composite Index |
8,105.30 | +7.04 | +0.09 | |
|
RUI
RUSSELL 1000 Index |
4,052.64 | -9.64 | -0.24 | |
|
RUT
Russell 2000 Index |
2,942.43 | -19.79 | -0.67 | |
|
RUA
Russell 3000 Index |
4,233.11 | -10.85 | -0.26 | |
|
VIX
CBOE Volatility Index |
18.68 | -0.11 | -0.59 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.67 | -0.15 | -0.63 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.21 | -0.07 | -0.31 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.41 | -0.14 | -0.68 |