ABNB: Airbnb Inc.

As of Monday, September 15th, 2025

$ 120.37

-2.18 -1.78%

Open: 122.91
High: 122.98
Low: 119.76
Volume: 7,055,291
Previous Close on Friday, September 12th, 2025

$ 122.55

-0.50 -0.41%

Open: 123.07
High: 123.45
Low: 121.84
Volume: 5,125,369

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 122.91 122.98 119.76 120.37 7,055,291 -2.18 -1.78
2025-09-12 123.07 123.45 121.84 122.55 5,125,369 -0.50 -0.41
2025-09-11 123.70 124.50 122.65 123.05 5,166,064 -0.36 -0.29
2025-09-10 123.81 124.44 122.63 123.41 4,746,765 -0.40 -0.32
2025-09-09 124.12 124.78 123.60 123.81 3,561,538 -0.81 -0.65
2025-09-08 124.24 126.08 123.06 124.62 4,763,471 +0.81 +0.65
2025-09-05 125.37 127.39 122.82 123.81 4,297,518 -1.56 -1.24
2025-09-04 124.65 125.65 123.18 125.37 6,083,560 +0.47 +0.38
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 124.78
On 2025-09-09		 119.76
On 2025-09-15		 -4.25 -3.41 124.78
On 2025-09-09		 119.76
On 2025-09-15		 -4.02 122.64
10D 129.23
On 2025-09-02		 119.76
On 2025-09-15		 -10.16 -7.78 129.23
On 2025-09-02		 119.76
On 2025-09-15		 -7.33 123.95
20D 131.11
On 2025-08-29		 119.76
On 2025-09-15		 -4.73 -3.78 131.11
On 2025-08-29		 119.76
On 2025-09-15		 -8.66 125.91
WTD 122.98
On 2025-09-15		 119.76
On 2025-09-15		 -2.18 -1.78 -- -- -- 120.37
MTD 129.23
On 2025-09-02		 119.76
On 2025-09-15		 -10.16 -7.78 129.23
On 2025-09-02		 119.76
On 2025-09-15		 -7.33 123.95
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,526
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,522,932
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,215
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
ABNB

Airbnb Inc.

120.37 -2.18 -1.78 7,055,291