ABNB: Airbnb Inc.

As of Wednesday, February 18th, 2026

$ 124.27

+0.04 +0.03%

Open: 124.18
High: 126.02
Low: 122.50
Volume: 4,486,966
Previous Close on Tuesday, February 17th, 2026

$ 124.23

+2.88 +2.37%

Open: 122.08
High: 127.65
Low: 122.08
Volume: 6,666,383

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-18 124.18 126.02 122.50 124.27 4,486,390 +0.04 +0.03
2026-02-17 122.08 127.65 122.08 124.23 6,666,383 +2.88 +2.37
2026-02-13 126.47 127.01 119.66 121.35 10,955,832 +5.39 +4.65
2026-02-12 119.55 121.48 115.53 115.96 9,034,812 -3.59 -3.00
2026-02-11 120.96 122.35 118.13 119.55 5,839,790 -0.77 -0.64
2026-02-10 120.44 121.88 119.35 120.32 5,502,374 -0.99 -0.82
2026-02-09 121.81 122.49 120.25 121.31 4,909,628 -0.87 -0.71
2026-02-06 121.27 122.84 119.76 122.18 5,349,746 +0.91 +0.75
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 127.65
On 2026-02-17		 115.53
On 2026-02-12		 3.95 3.28 122.35
On 2026-02-11		 115.53
On 2026-02-12		 -5.57 121.07
10D 127.65
On 2026-02-17		 115.53
On 2026-02-12		 2.20 1.80 125.51
On 2026-02-04		 115.53
On 2026-02-12		 -7.95 121.51
20D 137.21
On 2026-01-22		 115.53
On 2026-02-12		 -6.46 -4.94 137.21
On 2026-01-22		 115.53
On 2026-02-12		 -15.80 126.31
WTD 127.65
On 2026-02-17		 122.08
On 2026-02-17		 2.92 2.41 127.65
On 2026-02-17		 122.50
On 2026-02-18		 -4.03 124.25
MTD 132.48
On 2026-02-02		 115.53
On 2026-02-12		 -5.10 -3.94 132.48
On 2026-02-02		 115.53
On 2026-02-12		 -12.79 122.37
As of Wednesday, February 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

329.58 +2.50 +0.76 3,927,983
KO

The Coca-Cola Company

79.49 -0.07 -0.09 15,476,349
PFE

Pfizer Inc.

27.37 0.00 0.00 24,624,540
VZ

Verizon Communications Inc.

48.05 -0.88 -1.80 29,266,125
VIX

CBOE Volatility Index

19.62 -0.67 -3.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,662.66 +129.47 +0.26 493,046,765
DJTA

Dow Jones Transportation Average

19,807.40 +272.86 +1.40 142,554,269
SPX

S&P 500 Index

6,881.31 +38.09 +0.56
OEX

S&P 100 Index

3,361.52 +17.82 +0.53
NDX

NASDAQ 100 Index

24,898.87 +197.27 +0.80
NYA

NYSE Composite Index

23,387.49 +86.71 +0.37
XAX

NYSE AMEX Composite Index

8,623.49 +168.35 +1.99
RUI

RUSSELL 1000 Index

3,757.56 +21.37 +0.57
RUT

Russell 2000 Index

2,658.61 +12.02 +0.45
RUA

Russell 3000 Index

3,919.42 +22.08 +0.57
VIX

CBOE Volatility Index

19.62 -0.67 -3.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.05 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.09 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.39 -0.21 -0.97
 
Recent
Ticker Last Chg %Chg Volume
OMAB

Grupo Aeroportuario del Centro Norte S.A.B. de C.V.

131.58 +0.28 +0.21 7,763
CVS

CVS Health

77.75 -0.45 -0.58 5,215,810
ABNB

Airbnb Inc.

124.27 +0.04 +0.03 4,486,966