ABNB: Airbnb Inc.

As of Wednesday, April 29th, 2026

$ 139.04

-- 0 0%

Open: 139.04
High: 139.04
Low: 139.04
Volume: N/A
Previous Close on Tuesday, April 28th, 2026

$ 139.04

-2.02 -1.43%

Open: 140.93
High: 141.70
Low: 138.24
Volume: 4,140,196

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-28 140.93 141.70 138.24 139.04 4,140,196 -2.02 -1.43
2026-04-27 140.97 143.67 140.00 141.06 2,246,987 -1.76 -1.23
2026-04-24 140.17 142.99 138.66 142.82 2,685,606 +0.95 +0.67
2026-04-23 143.99 143.99 139.81 141.87 3,186,497 -2.31 -1.60
2026-04-22 146.48 147.25 142.75 144.18 4,074,820 +1.53 +1.07
2026-04-21 143.88 145.77 142.18 142.65 2,764,805 -0.94 -0.65
2026-04-20 141.00 143.87 140.34 143.59 2,764,363 +2.04 +1.44
2026-04-17 139.91 143.30 139.20 141.55 4,052,564 +3.74 +2.71
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 147.25
On 2026-04-22		 138.24
On 2026-04-28		 -3.61 -2.53 147.25
On 2026-04-22		 138.24
On 2026-04-28		 -6.12 141.79
10D 147.25
On 2026-04-22		 134.10
On 2026-04-15		 5.19 3.88 147.25
On 2026-04-22		 138.24
On 2026-04-28		 -6.12 141.21
20D 147.25
On 2026-04-22		 121.51
On 2026-04-02		 15.94 12.95 134.26
On 2026-04-08		 124.84
On 2026-04-10		 -7.02 134.70
WTD 143.67
On 2026-04-27		 138.24
On 2026-04-28		 -3.78 -2.65 143.67
On 2026-04-27		 138.24
On 2026-04-28		 -3.78 140.05
MTD 147.25
On 2026-04-22		 121.51
On 2026-04-02		 12.76 10.10 134.26
On 2026-04-08		 124.84
On 2026-04-10		 -7.02 135.14
As of Tuesday, April 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.20 0.00 0.00 9,616
KO

The Coca-Cola Company

78.35 0.00 0.00 16,543
PFE

Pfizer Inc.

26.48 0.00 0.00 35,904
VZ

Verizon Communications Inc.

47.24 -0.01 -0.02 3,596
VIX

CBOE Volatility Index

18.07 +0.16 +0.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,141.93 0.00 0.00
DJTA

Dow Jones Transportation Average

20,732.82 0.00 0.00
SPX

S&P 500 Index

7,138.80 -0.03 0.00
OEX

S&P 100 Index

3,524.59 0.00 0.00
NDX

NASDAQ 100 Index

27,029.01 0.00 0.00
NYA

NYSE Composite Index

22,835.59 -0.14 0.00
XAX

NYSE AMEX Composite Index

8,888.15 -0.51 -0.01
RUI

RUSSELL 1000 Index

3,886.63 -0.02 0.00
RUT

Russell 2000 Index

2,756.05 0.00 0.00
RUA

Russell 3000 Index

4,054.55 -0.02 0.00
VIX

CBOE Volatility Index

18.07 +0.16 +0.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.87 -0.07 -0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 -0.07 -0.34
 
Recent
Ticker Last Chg %Chg Volume
ABNB

Airbnb Inc.

139.04 0.00 0.00