ABNB: Airbnb Inc.

As of Thursday, July 10th, 2025

$ 137.00

+0.15 +0.11%

Open: 137.06
High: 138.42
Low: 136.05
Volume: 4,925,838
Previous Close on Wednesday, July 9th, 2025

$ 136.85

-0.14 -0.10%

Open: 137.45
High: 138.27
Low: 136.50
Volume: 4,311,188

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 137.06 138.42 136.05 137.00 4,925,838 +0.15 +0.11
2025-07-09 137.45 138.27 136.50 136.85 4,311,188 -0.14 -0.10
2025-07-08 137.50 138.55 136.55 136.99 3,142,905 -0.01 -0.01
2025-07-07 135.86 137.63 135.20 137.00 3,490,140 +0.51 +0.37
2025-07-03 136.27 138.19 136.23 136.49 2,624,184 +1.10 +0.81
2025-07-02 135.22 136.09 134.39 135.39 2,628,574 -0.02 -0.01
2025-07-01 132.23 136.69 132.12 135.41 3,917,692 +3.07 +2.32
2025-06-30 135.06 135.06 131.95 132.34 3,646,370 -2.18 -1.62
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 138.55
On 2025-07-08		 135.20
On 2025-07-07		 1.61 1.19 138.19
On 2025-07-03		 135.20
On 2025-07-07		 -2.16 136.87
10D 138.55
On 2025-07-08		 128.32
On 2025-06-26		 7.33 5.65 138.19
On 2025-07-03		 135.20
On 2025-07-07		 -2.16 135.57
20D 140.37
On 2025-06-11		 127.04
On 2025-06-23		 -1.56 -1.13 140.37
On 2025-06-11		 127.04
On 2025-06-23		 -9.50 134.75
WTD 138.55
On 2025-07-08		 135.20
On 2025-07-07		 0.51 0.37 138.55
On 2025-07-08		 136.05
On 2025-07-10		 -1.80 136.96
MTD 138.55
On 2025-07-08		 132.12
On 2025-07-01		 4.66 3.52 138.19
On 2025-07-03		 135.20
On 2025-07-07		 -2.16 136.45
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
ABNB

Airbnb Inc.

137.00 +0.15 +0.11 4,925,838