ABNB: Airbnb Inc.

As of Wednesday, April 8th, 2026

$ 131.40

+6.43 +5.15%

Open: 130.99
High: 134.26
Low: 130.49
Volume: 3,795,409
Previous Close on Tuesday, April 7th, 2026

$ 124.97

-1.84 -1.45%

Open: 126.40
High: 126.82
Low: 123.41
Volume: 2,718,060

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-08 130.99 134.26 130.49 131.40 3,795,409 +6.43 +5.15
2026-04-07 126.40 126.82 123.41 124.97 2,718,060 -1.84 -1.45
2026-04-06 124.30 127.25 124.28 126.81 2,524,869 +1.86 +1.49
2026-04-02 122.80 126.18 121.51 124.95 3,068,855 -0.24 -0.19
2026-04-01 126.39 127.50 122.87 125.19 2,926,177 -1.09 -0.86
2026-03-31 125.07 127.06 123.17 126.28 3,640,634 +3.18 +2.58
2026-03-30 123.90 126.06 122.84 123.10 3,021,065 +0.23 +0.19
2026-03-27 129.22 129.92 122.46 122.87 4,206,717 -8.19 -6.25
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 134.26
On 2026-04-08		 121.51
On 2026-04-02		 5.12 4.05 127.50
On 2026-04-01		 121.51
On 2026-04-02		 -4.70 126.66
10D 134.83
On 2026-03-26		 121.51
On 2026-04-02		 1.40 1.08 134.83
On 2026-03-26		 121.51
On 2026-04-02		 -9.88 126.84
20D 134.83
On 2026-03-26		 121.51
On 2026-04-02		 -1.04 -0.79 134.83
On 2026-03-26		 121.51
On 2026-04-02		 -9.88 128.46
WTD 134.26
On 2026-04-08		 123.41
On 2026-04-07		 6.45 5.16 127.25
On 2026-04-06		 123.41
On 2026-04-07		 -3.01 127.73
MTD 134.26
On 2026-04-08		 121.51
On 2026-04-02		 5.12 4.05 127.50
On 2026-04-01		 121.51
On 2026-04-02		 -4.70 126.66
As of Wednesday, April 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.06 +19.46 +6.74 6,404,959
KO

The Coca-Cola Company

77.29 +1.38 +1.82 12,320,274
PFE

Pfizer Inc.

27.47 +0.37 +1.37 32,865,054
VZ

Verizon Communications Inc.

48.04 -0.58 -1.19 33,514,689
VIX

CBOE Volatility Index

21.04 -4.71 -18.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,909.92 +1,325.46 +2.85 522,663,201
DJTA

Dow Jones Transportation Average

20,168.87 +630.50 +3.23 216,791,804
SPX

S&P 500 Index

6,782.81 +165.96 +2.51
OEX

S&P 100 Index

3,306.29 +78.16 +2.42
NDX

NASDAQ 100 Index

24,903.17 +700.79 +2.90
NYA

NYSE Composite Index

22,798.05 +548.42 +2.46
XAX

NYSE AMEX Composite Index

8,933.36 -20.00 -0.22
RUI

RUSSELL 1000 Index

3,702.84 +89.88 +2.49
RUT

Russell 2000 Index

2,620.46 +75.51 +2.97
RUA

Russell 3000 Index

3,862.46 +94.58 +2.51
VIX

CBOE Volatility Index

21.04 -4.71 -18.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.45 -1.33 -5.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.02 -2.12 -8.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.68 -2.89 -11.30
 
Recent
Ticker Last Chg %Chg Volume
ABNB

Airbnb Inc.

131.40 +6.43 +5.15 3,795,409