ABNB: Airbnb Inc.

As of Monday, October 5th, 2026

$ 164.07

+1.64 +1.01%

Open: 162.84
High: 164.86
Low: 161.85
Volume: 4,152,709
Previous Close on Friday, October 2nd, 2026

$ 162.43

+1.96 +1.22%

Open: 164.13
High: 164.91
Low: 161.29
Volume: 3,362,364

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-05 162.84 164.86 161.85 164.07 4,148,382 +1.64 +1.01
2026-10-02 164.13 164.91 161.29 162.43 3,362,364 +1.96 +1.22
2026-10-01 161.15 161.75 157.80 160.47 4,808,335 -0.18 -0.11
2026-09-30 158.10 162.46 157.00 160.65 4,601,158 +3.69 +2.35
2026-09-29 156.10 158.40 153.70 156.96 4,360,091 +0.88 +0.56
2026-09-28 155.94 158.70 154.11 156.08 3,911,828 -1.39 -0.88
2026-09-25 152.18 158.64 151.18 157.47 5,466,048 +6.08 +4.02
2026-09-24 150.70 153.97 149.68 151.39 8,592,881 +1.81 +1.21
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 164.91
On 2026-10-02		 153.70
On 2026-09-29		 7.99 5.12 162.46
On 2026-09-30		 157.80
On 2026-10-01		 -2.87 160.92
10D 169.60
On 2026-09-22		 149.00
On 2026-09-23		 -2.77 -1.66 169.60
On 2026-09-22		 149.00
On 2026-09-23		 -12.15 158.09
20D 182.79
On 2026-09-08		 149.00
On 2026-09-23		 -17.87 -9.82 182.79
On 2026-09-08		 149.00
On 2026-09-23		 -18.49 163.42
WTD 164.86
On 2026-10-05		 161.85
On 2026-10-05		 1.64 1.01 -- -- -- 164.07
MTD 164.91
On 2026-10-02		 157.80
On 2026-10-01		 3.42 2.13 164.91
On 2026-10-02		 161.85
On 2026-10-05		 -1.86 162.32
As of Monday, October 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.34 -3.22 -1.04 5,206,062
KO

The Coca-Cola Company

86.51 +0.86 +1.00 16,154,520
PFE

Pfizer Inc.

27.41 -0.39 -1.40 32,334,668
VZ

Verizon Communications Inc.

45.85 -0.07 -0.15 21,743,117
VIX

CBOE Volatility Index

15.53 +0.22 +1.44 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,267.90 +90.94 +0.18 451,750,511
DJTA

Dow Jones Transportation Average

19,791.56 -218.19 -1.09 71,528,875
SPX

S&P 500 Index

7,773.95 +51.23 +0.66 2,147,483,647
OEX

S&P 100 Index

3,878.89 +24.21 +0.63 0
NDX

NASDAQ 100 Index

31,076.44 +268.51 +0.87 1,517,608,665
NYA

NYSE Composite Index

23,788.62 +134.30 +0.57 0
XAX

NYSE AMEX Composite Index

8,216.48 -86.70 -1.04 0
RUI

RUSSELL 1000 Index

4,225.75 +28.05 +0.67 0
RUT

Russell 2000 Index

2,847.14 +14.24 +0.50 0
RUA

Russell 3000 Index

4,400.47 +28.92 +0.66 0
VIX

CBOE Volatility Index

15.53 +0.22 +1.44 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.01 -0.05 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.07 -0.08 -0.40 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.00 -0.01 -0.06 0
 
Recent
Ticker Last Chg %Chg Volume
ABNB

Airbnb Inc.

164.07 +1.64 +1.01 4,152,709