ABNB: Airbnb Inc.

As of Tuesday, March 11th, 2025

$ 125.44

-6.71 -5.08%

Open: 129.98
High: 130.77
Low: 123.70
Volume: 9,315,254
Previous Close on Monday, March 10th, 2025

$ 132.15

-2.24 -1.67%

Open: 134.57
High: 135.94
Low: 130.20
Volume: 7,435,484

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 129.98 130.77 123.70 125.44 9,314,433 -6.71 -5.08
2025-03-10 134.57 135.94 130.20 132.15 7,435,484 -2.24 -1.67
2025-03-07 134.71 134.73 130.37 134.39 5,600,178 -0.38 -0.28
2025-03-06 140.33 140.33 134.61 134.77 5,889,828 -7.81 -5.48
2025-03-05 141.87 142.79 139.21 142.58 3,823,566 +1.16 +0.82
2025-03-04 140.00 143.23 137.82 141.42 4,798,631 +0.44 +0.31
2025-03-03 140.34 144.75 139.90 140.98 6,685,382 +2.11 +1.52
2025-02-28 139.50 140.16 137.59 138.87 6,229,304 -0.58 -0.42
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 142.79
On 2025-03-05		 123.70
On 2025-03-11		 -15.98 -11.30 142.79
On 2025-03-05		 123.70
On 2025-03-11		 -13.37 133.87
10D 145.69
On 2025-02-27		 123.70
On 2025-03-11		 -16.11 -11.38 145.69
On 2025-02-27		 123.70
On 2025-03-11		 -15.09 137.41
20D 163.93
On 2025-02-14		 123.70
On 2025-03-11		 -9.80 -7.25 163.93
On 2025-02-14		 123.70
On 2025-03-11		 -24.54 142.90
WTD 135.94
On 2025-03-10		 123.70
On 2025-03-11		 -8.95 -6.66 135.94
On 2025-03-10		 123.70
On 2025-03-11		 -9.00 128.80
MTD 144.75
On 2025-03-03		 123.70
On 2025-03-11		 -13.43 -9.67 144.75
On 2025-03-03		 123.70
On 2025-03-11		 -14.54 135.96
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
ETN

Eaton Corporation PLC

282.31 +4.70 +1.69 4,269,678
ABEV

Ambev S.A.

2.19 -0.04 -1.79 23,263,211
ABNB

Airbnb Inc.

125.44 -6.71 -5.08 9,315,254