ABNB: Airbnb Inc.

As of Wednesday, January 28th, 2026

$ 131.55

-0.67 -0.51%

Open: 132.54
High: 134.12
Low: 131.51
Volume: 2,262,895
Previous Close on Tuesday, January 27th, 2026

$ 132.22

-1.17 -0.88%

Open: 133.23
High: 133.49
Low: 131.01
Volume: 2,517,541

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-28 132.54 134.12 131.51 131.55 2,262,667 -0.67 -0.51
2026-01-27 133.23 133.49 131.01 132.22 2,517,541 -1.17 -0.88
2026-01-26 132.49 134.51 131.18 133.39 3,483,292 +1.24 +0.94
2026-01-23 133.21 134.82 131.71 132.15 3,759,747 -1.65 -1.23
2026-01-22 134.32 137.21 133.51 133.80 3,550,053 +0.21 +0.16
2026-01-21 130.73 134.97 129.70 133.59 4,644,674 +2.86 +2.19
2026-01-20 127.83 132.04 127.83 130.73 4,415,162 +0.07 +0.05
2026-01-16 132.54 132.76 129.85 130.66 5,044,333 -1.94 -1.46
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 137.21
On 2026-01-22		 131.01
On 2026-01-27		 -2.04 -1.53 137.21
On 2026-01-22		 131.01
On 2026-01-27		 -4.52 132.62
10D 139.65
On 2026-01-14		 127.83
On 2026-01-20		 -8.52 -6.08 139.65
On 2026-01-14		 127.83
On 2026-01-20		 -8.46 132.35
20D 141.40
On 2026-01-09		 127.83
On 2026-01-20		 -5.07 -3.71 141.40
On 2026-01-09		 127.83
On 2026-01-20		 -9.60 134.83
WTD 134.51
On 2026-01-26		 131.01
On 2026-01-27		 -0.60 -0.45 134.51
On 2026-01-26		 131.01
On 2026-01-27		 -2.60 132.39
MTD 141.40
On 2026-01-09		 127.83
On 2026-01-20		 -4.17 -3.07 141.40
On 2026-01-09		 127.83
On 2026-01-20		 -9.60 134.66
As of Wednesday, January 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 -4.99 -1.68 7,302,392
KO

The Coca-Cola Company

73.06 -0.49 -0.67 14,160,700
PFE

Pfizer Inc.

25.86 -0.64 -2.42 44,423,249
VZ

Verizon Communications Inc.

39.41 +0.09 +0.23 24,108,839
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 +12.19 +0.02 470,999,438
DJTA

Dow Jones Transportation Average

18,144.94 -40.89 -0.22 133,363,756
SPX

S&P 500 Index

6,978.03 -0.57 -0.01
OEX

S&P 100 Index

3,450.50 -1.63 -0.05
NDX

NASDAQ 100 Index

26,022.79 +83.05 +0.32
NYA

NYSE Composite Index

22,800.10 -78.11 -0.34
XAX

NYSE AMEX Composite Index

8,097.17 +41.64 +0.52
RUI

RUSSELL 1000 Index

3,807.23 -2.20 -0.06
RUT

Russell 2000 Index

2,653.55 -13.15 -0.49
RUA

Russell 3000 Index

3,968.49 -3.09 -0.08
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 +0.12 +0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
ABNB

Airbnb Inc.

131.55 -0.67 -0.51 2,262,895