ABNB: Airbnb Inc.

As of Friday, August 28th, 2026

$ 189.43

+5.03 +2.73%

Open: 184.67
High: 191.49
Low: 184.67
Volume: 4,829,198
Previous Close on Thursday, August 27th, 2026

$ 184.40

-3.67 -1.95%

Open: 187.86
High: 188.72
Low: 184.05
Volume: 4,791,829

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-28 184.67 191.49 184.67 189.43 4,829,198 +5.03 +2.73
2026-08-27 187.86 188.72 184.05 184.40 4,791,829 -3.67 -1.95
2026-08-26 190.30 192.43 187.90 188.07 3,366,254 -2.43 -1.28
2026-08-25 190.13 191.36 189.03 190.50 4,434,952 +0.29 +0.15
2026-08-24 189.00 193.45 188.53 190.21 5,271,056 +2.91 +1.55
2026-08-21 187.14 188.60 184.31 187.30 4,237,733 +2.30 +1.24
2026-08-20 183.45 186.80 183.25 185.00 5,592,811 -1.39 -0.75
2026-08-19 185.00 189.20 183.58 186.39 4,766,237 +3.14 +1.71
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 193.45
On 2026-08-24		 184.05
On 2026-08-27		 2.13 1.14 193.45
On 2026-08-24		 184.05
On 2026-08-27		 -4.86 188.52
10D 193.45
On 2026-08-24		 178.84
On 2026-08-17		 5.37 2.92 193.45
On 2026-08-24		 184.05
On 2026-08-27		 -4.86 186.38
20D 193.45
On 2026-08-24		 148.65
On 2026-08-04		 37.91 25.02 193.45
On 2026-08-24		 184.05
On 2026-08-27		 -4.86 178.28
WTD 193.45
On 2026-08-24		 184.05
On 2026-08-27		 2.13 1.14 193.45
On 2026-08-24		 184.05
On 2026-08-27		 -4.86 188.52
MTD 193.45
On 2026-08-24		 148.65
On 2026-08-04		 37.91 25.02 193.45
On 2026-08-24		 184.05
On 2026-08-27		 -4.86 178.28
As of Friday, August 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.58 -0.15 -0.04 2,534,667
KO

The Coca-Cola Company

89.66 +0.60 +0.67 9,880,573
PFE

Pfizer Inc.

27.96 -0.06 -0.21 27,165,727
VZ

Verizon Communications Inc.

50.10 +0.67 +1.36 15,789,641
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,559.99 -9.45 -0.02 507,511,504
DJTA

Dow Jones Transportation Average

21,378.75 -61.52 -0.29 40,025,430
SPX

S&P 500 Index

7,711.76 -19.23 -0.25
OEX

S&P 100 Index

3,812.21 +0.47 +0.01
NDX

NASDAQ 100 Index

29,433.43 -208.13 -0.70
NYA

NYSE Composite Index

24,585.18 -63.85 -0.26
XAX

NYSE AMEX Composite Index

8,798.40 -144.61 -1.62
RUI

RUSSELL 1000 Index

4,201.01 -13.61 -0.32
RUT

Russell 2000 Index

2,972.37 -41.97 -1.39
RUA

Russell 3000 Index

4,383.34 -16.18 -0.37
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.16 -0.08 -0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.30 -0.06 -0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.48 -0.08 -0.46
 
Recent
Ticker Last Chg %Chg Volume
ABNB

Airbnb Inc.

189.43 +5.03 +2.73 4,829,198