ABNB: Airbnb Inc.

As of Wednesday, March 11th, 2026

$ 132.44

-- 0 0%

Open: 132.44
High: 132.44
Low: 132.44
Volume: N/A
Previous Close on Tuesday, March 10th, 2026

$ 132.44

-1.59 -1.19%

Open: 132.81
High: 134.58
Low: 130.08
Volume: 3,629,434

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-10 132.81 134.58 130.08 132.44 3,629,434 -1.59 -1.19
2026-03-09 131.43 134.30 128.37 134.03 3,918,167 +0.80 +0.60
2026-03-06 133.89 133.90 130.98 133.23 4,600,269 -2.62 -1.93
2026-03-05 135.73 139.00 134.52 135.85 5,517,385 +0.31 +0.23
2026-03-04 133.24 137.94 133.16 135.54 4,248,868 +2.50 +1.88
2026-03-03 131.88 134.30 129.46 133.04 4,059,273 -0.22 -0.17
2026-03-02 129.50 134.46 128.59 133.26 4,819,958 -1.85 -1.37
2026-02-27 134.43 136.97 133.59 135.11 6,341,066 -1.86 -1.36
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 139.00
On 2026-03-05		 128.37
On 2026-03-09		 -0.60 -0.45 139.00
On 2026-03-05		 128.37
On 2026-03-09		 -7.65 134.22
10D 139.00
On 2026-03-05		 125.82
On 2026-02-25		 6.78 5.40 139.00
On 2026-03-05		 128.37
On 2026-03-09		 -7.65 134.15
20D 139.00
On 2026-03-05		 115.53
On 2026-02-12		 11.13 9.17 139.00
On 2026-03-05		 128.37
On 2026-03-09		 -7.65 128.47
WTD 134.58
On 2026-03-10		 128.37
On 2026-03-09		 -0.79 -0.59 134.30
On 2026-03-09		 134.30
On 2026-03-09		 0.00 133.24
MTD 139.00
On 2026-03-05		 128.37
On 2026-03-09		 -2.67 -1.98 139.00
On 2026-03-05		 128.37
On 2026-03-09		 -7.65 133.91
As of Tuesday, March 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.00 -1.52 -0.47 496,481
KO

The Coca-Cola Company

76.78 -1.10 -1.41 2,279,232
PFE

Pfizer Inc.

27.14 -0.03 -0.09 5,757,484
VZ

Verizon Communications Inc.

50.19 -0.52 -1.03 3,487,221
VIX

CBOE Volatility Index

24.76 -0.17 -0.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,473.02 -233.49 -0.49 97,437,425
DJTA

Dow Jones Transportation Average

18,261.50 -125.00 -0.68 35,634,703
SPX

S&P 500 Index

6,777.70 -3.78 -0.06
OEX

S&P 100 Index

3,333.69 +0.99 +0.03
NDX

NASDAQ 100 Index

24,985.74 +29.26 +0.12
NYA

NYSE Composite Index

22,494.98 -51.70 -0.23
XAX

NYSE AMEX Composite Index

8,643.33 +92.31 +1.08
RUI

RUSSELL 1000 Index

3,696.66 -2.84 -0.08
RUT

Russell 2000 Index

2,548.29 +0.21 +0.01
RUA

Russell 3000 Index

3,851.33 -2.81 -0.07
VIX

CBOE Volatility Index

24.76 -0.17 -0.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.92 +0.15 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.32 -0.07 -0.27
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.39 -0.12 -0.47
 
Recent
Ticker Last Chg %Chg Volume
ABNB

Airbnb Inc.

132.44 0.00 0.00