ABNB: Airbnb Inc.

As of Friday, August 7th, 2026

$ 178.07

+26.43 +17.43%

Open: 164.70
High: 178.48
Low: 163.45
Volume: 15,816,760
Previous Close on Thursday, August 6th, 2026

$ 151.64

-0.85 -0.56%

Open: 152.14
High: 153.79
Low: 148.75
Volume: 4,507,924

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 164.70 178.48 163.45 178.07 15,816,760 +26.43 +17.43
2026-08-06 152.14 153.79 148.75 151.64 4,507,924 -0.85 -0.56
2026-08-05 153.91 155.25 150.86 152.49 3,128,518 +2.57 +1.71
2026-08-04 149.75 151.19 148.65 149.92 3,552,504 -0.72 -0.48
2026-08-03 153.34 154.56 150.02 150.64 3,594,483 -0.88 -0.58
2026-07-31 150.84 152.64 149.61 151.52 2,461,506 -0.56 -0.37
2026-07-30 151.50 152.21 149.58 152.08 3,055,611 -0.93 -0.61
2026-07-29 152.01 156.50 151.50 153.01 3,825,067 -0.10 -0.07
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 178.48
On 2026-08-07		 148.65
On 2026-08-04		 26.55 17.52 155.25
On 2026-08-05		 148.75
On 2026-08-06		 -4.19 156.55
10D 178.48
On 2026-08-07		 143.00
On 2026-07-27		 36.97 26.20 156.50
On 2026-07-29		 148.65
On 2026-08-04		 -5.02 153.93
20D 178.48
On 2026-08-07		 135.72
On 2026-07-23		 29.45 19.82 150.88
On 2026-07-16		 135.72
On 2026-07-23		 -10.05 149.11
WTD 178.48
On 2026-08-07		 148.65
On 2026-08-04		 26.55 17.52 155.25
On 2026-08-05		 148.75
On 2026-08-06		 -4.19 156.55
MTD 178.48
On 2026-08-07		 148.65
On 2026-08-04		 26.55 17.52 155.25
On 2026-08-05		 148.75
On 2026-08-06		 -4.19 156.55
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,878
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,196,932
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,289,002
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,421
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,728,773
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,082,401
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
GDS

GDS Holdings Limited

31.98 +0.14 +0.44 1,570,331
NTCT

NetScout Systems Inc.

38.44 -1.69 -4.21 763,664
LKFN

Lakeland Financial Corp.

61.73 -0.58 -0.93 82,623
MO

Altria Group

68.35 +0.60 +0.89 6,961,969
ABNB

Airbnb Inc.

178.07 +26.43 +17.43 15,816,760