ABNB: Airbnb Inc.

As of Tuesday, June 9th, 2026

$ 131.35

-3.08 -2.29%

Open: 134.58
High: 136.41
Low: 130.62
Volume: 3,415,275
Previous Close on Monday, June 8th, 2026

$ 134.43

+0.89 +0.67%

Open: 133.69
High: 136.40
Low: 133.30
Volume: 3,042,673

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-09 134.58 136.41 130.62 131.35 3,415,275 -3.08 -2.29
2026-06-08 133.69 136.40 133.30 134.43 3,042,673 +0.89 +0.67
2026-06-05 134.02 135.93 132.64 133.54 4,043,783 -0.18 -0.13
2026-06-04 136.01 137.24 133.19 133.72 3,717,594 +0.13 +0.10
2026-06-03 133.22 134.80 131.91 133.59 3,588,336 -0.76 -0.57
2026-06-02 136.24 136.60 131.84 134.35 3,497,439 -3.52 -2.55
2026-06-01 133.31 138.04 132.08 137.87 4,323,167 +4.56 +3.42
2026-05-29 134.50 135.75 132.77 133.31 4,194,951 -1.19 -0.88
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 137.24
On 2026-06-04		 130.62
On 2026-06-09		 -3.00 -2.23 137.24
On 2026-06-04		 130.62
On 2026-06-09		 -4.82 133.33
10D 138.04
On 2026-06-01		 129.70
On 2026-05-28		 -1.33 -1.00 138.04
On 2026-06-01		 130.62
On 2026-06-09		 -5.38 133.88
20D 138.52
On 2026-05-12		 128.20
On 2026-05-20		 -5.70 -4.16 138.52
On 2026-05-12		 128.20
On 2026-05-20		 -7.45 133.70
WTD 136.41
On 2026-06-09		 130.62
On 2026-06-09		 -2.19 -1.64 136.40
On 2026-06-08		 136.40
On 2026-06-08		 0.00 132.89
MTD 138.04
On 2026-06-01		 130.62
On 2026-06-09		 -1.96 -1.47 138.04
On 2026-06-01		 130.62
On 2026-06-09		 -5.38 134.12
As of Tuesday, June 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

330.44 +8.40 +2.61 4,789,290
KO

The Coca-Cola Company

81.34 +1.80 +2.26 19,999,796
PFE

Pfizer Inc.

25.70 +0.08 +0.31 34,615,956
VZ

Verizon Communications Inc.

45.78 +0.34 +0.75 24,682,324
VIX

CBOE Volatility Index

19.82 +0.90 +4.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,872.11 +86.10 +0.17 565,692,385
DJTA

Dow Jones Transportation Average

22,426.52 +293.79 +1.33 76,945,327
SPX

S&P 500 Index

7,386.65 -19.08 -0.26
OEX

S&P 100 Index

3,640.49 -21.76 -0.59
NDX

NASDAQ 100 Index

29,084.50 -329.76 -1.12
NYA

NYSE Composite Index

23,381.09 +156.89 +0.68
XAX

NYSE AMEX Composite Index

8,211.92 -200.30 -2.38
RUI

RUSSELL 1000 Index

4,021.93 -7.68 -0.19
RUT

Russell 2000 Index

2,867.02 +11.60 +0.41
RUA

Russell 3000 Index

4,196.73 -6.85 -0.16
VIX

CBOE Volatility Index

19.82 +0.90 +4.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 +0.16 +0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.96 +0.29 +1.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.29 +0.50 +2.41
 
Recent
Ticker Last Chg %Chg Volume
ABNB

Airbnb Inc.

131.35 -3.08 -2.29 3,415,275