ABNB: Airbnb Inc.

As of Friday, May 30th, 2025

$ 128.36

-- 0 0%

Open: 128.36
High: 128.36
Low: 128.36
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 128.36

-0.31 -0.24%

Open: 130.00
High: 130.00
Low: 126.96
Volume: 4,662,051

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 130.00 130.00 126.96 128.36 4,662,051 -0.31 -0.24
2025-05-28 129.45 129.55 127.67 128.67 4,727,517 -0.73 -0.56
2025-05-27 128.68 130.40 128.35 129.40 7,241,057 +2.68 +2.11
2025-05-23 125.09 127.38 125.00 126.72 4,357,091 -0.93 -0.73
2025-05-22 126.79 128.33 125.94 127.65 6,450,479 +0.13 +0.10
2025-05-21 130.68 130.79 126.97 127.52 6,684,532 -4.61 -3.49
2025-05-20 133.76 134.60 131.39 132.13 6,604,451 -4.47 -3.27
2025-05-19 135.31 137.37 135.03 136.60 4,890,645 -1.40 -1.01
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 130.40
On 2025-05-27		 125.00
On 2025-05-23		 0.84 0.66 130.40
On 2025-05-27		 126.96
On 2025-05-29		 -2.64 128.16
10D 138.45
On 2025-05-16		 125.00
On 2025-05-23		 -9.09 -6.61 138.45
On 2025-05-16		 125.00
On 2025-05-23		 -9.71 131.18
20D 139.84
On 2025-05-14		 120.13
On 2025-05-02		 6.44 5.28 139.84
On 2025-05-14		 125.00
On 2025-05-23		 -10.61 129.70
WTD 130.40
On 2025-05-27		 126.96
On 2025-05-29		 1.64 1.29 130.40
On 2025-05-27		 126.96
On 2025-05-29		 -2.64 128.81
MTD 139.84
On 2025-05-14		 120.13
On 2025-05-02		 6.44 5.28 139.84
On 2025-05-14		 125.00
On 2025-05-23		 -10.61 129.70
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.81 +0.65 +0.26 958,653
KO

The Coca-Cola Company

71.89 +0.40 +0.55 2,667,081
PFE

Pfizer Inc.

23.48 +0.03 +0.11 6,452,038
VZ

Verizon Communications Inc.

43.76 +0.43 +0.99 2,504,054
VIX

CBOE Volatility Index

19.20 +0.02 +0.10
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,182.54 -33.19 -0.08 150,245,008
DJTA

Dow Jones Transportation Average

14,702.73 -42.65 -0.29 33,356,824
SPX

S&P 500 Index

5,900.40 -11.77 -0.20
OEX

S&P 100 Index

2,880.52 -5.08 -0.18
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,320.88 -43.07 -0.20
NYA

NYSE Composite Index

19,721.51 -22.34 -0.11
XAX

NYSE AMEX Composite Index

5,199.35 -12.77 -0.24
RUI

RUSSELL 1000 Index

3,229.10 -6.47 -0.20
RUT

Russell 2000 Index

2,067.72 -7.05 -0.34
RUA

Russell 3000 Index

3,353.42 -6.92 -0.21
VIX

CBOE Volatility Index

19.20 +0.02 +0.10
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.17 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.89 +0.12 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.69 +0.07 +0.32
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,849.40 -12.65 -0.13
 
Recent
Ticker Last Chg %Chg Volume
ABNB

Airbnb Inc.

128.36 0.00 0.00