ABNB: Airbnb Inc.

As of Thursday, March 19th, 2026

$ 129.39

B: 129.39 X 100
A: 129.44 X 100

-1.74 -1.33%

Open: 129.95
High: 131.37
Low: 128.90
Volume: 1,119,077
Previous Close on Wednesday, March 18th, 2026

$ 131.13

-0.82 -0.62%

Open: 131.20
High: 134.00
Low: 130.99
Volume: 3,070,270

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-18 131.20 134.00 130.99 131.13 3,070,270 -0.82 -0.62
2026-03-17 129.60 133.54 129.55 131.95 2,807,824 +3.63 +2.83
2026-03-16 127.28 129.24 126.91 128.32 3,048,592 +2.02 +1.60
2026-03-13 127.23 129.47 125.62 126.30 3,000,566 -1.40 -1.10
2026-03-12 132.45 133.24 126.12 127.70 4,473,296 -5.69 -4.27
2026-03-11 132.87 134.40 131.52 133.39 2,171,396 +0.95 +0.72
2026-03-10 132.81 134.58 130.08 132.44 3,629,434 -1.59 -1.19
2026-03-09 131.43 134.30 128.37 134.03 3,918,167 +0.80 +0.60
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 134.00
On 2026-03-18		 125.62
On 2026-03-13		 -2.26 -1.69 133.24
On 2026-03-12		 125.62
On 2026-03-13		 -5.72 129.08
10D 139.00
On 2026-03-05		 125.62
On 2026-03-13		 -4.41 -3.25 139.00
On 2026-03-05		 125.62
On 2026-03-13		 -9.63 131.43
20D 139.00
On 2026-03-05		 119.94
On 2026-02-23		 6.86 5.52 139.00
On 2026-03-05		 125.62
On 2026-03-13		 -9.63 131.13
WTD 134.00
On 2026-03-18		 126.91
On 2026-03-16		 4.83 3.82 129.24
On 2026-03-16		 129.24
On 2026-03-16		 0.00 130.47
MTD 139.00
On 2026-03-05		 125.62
On 2026-03-13		 -3.98 -2.95 139.00
On 2026-03-05		 125.62
On 2026-03-13		 -9.63 132.01
As of Wednesday, March 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.51 -13.45 -4.47 3,004,030
KO

The Coca-Cola Company

75.89 -0.08 -0.11 4,773,604
PFE

Pfizer Inc.

27.32 -0.01 -0.02 15,485,272
VZ

Verizon Communications Inc.

49.48 -0.11 -0.23 12,687,096
VIX

CBOE Volatility Index

25.35 +0.26 +1.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,848.61 -376.54 -0.81 210,996,457
DJTA

Dow Jones Transportation Average

17,684.98 -174.43 -0.98 50,581,274
SPX

S&P 500 Index

6,581.09 -43.61 -0.66
OEX

S&P 100 Index

3,218.67 -21.67 -0.67
NDX

NASDAQ 100 Index

24,223.59 -201.50 -0.82
NYA

NYSE Composite Index

21,848.12 -148.48 -0.68
XAX

NYSE AMEX Composite Index

8,573.69 +34.84 +0.41
RUI

RUSSELL 1000 Index

3,590.53 -24.24 -0.67
RUT

Russell 2000 Index

2,468.39 -10.25 -0.41
RUA

Russell 3000 Index

3,740.30 -24.82 -0.66
VIX

CBOE Volatility Index

25.35 +0.26 +1.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.62 +0.14 +0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.23 +0.03 +0.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

26.56 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
ABNB

Airbnb Inc.

129.39 -1.74 -1.33 1,119,077