ABNB: Airbnb Inc.

As of Friday, August 1st, 2025

$ 132.41

-- 0 0%

Open: 132.41
High: 132.41
Low: 132.41
Volume: N/A
Previous Close on Thursday, July 31st, 2025

$ 132.41

-2.34 -1.74%

Open: 134.75
High: 135.80
Low: 132.12
Volume: 3,872,848

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-31 134.75 135.80 132.12 132.41 3,872,848 -2.34 -1.74
2025-07-30 135.90 136.53 133.92 134.75 3,421,764 -2.09 -1.53
2025-07-29 142.17 143.09 136.38 136.84 4,048,876 -5.32 -3.74
2025-07-28 141.30 143.30 141.02 142.16 2,807,013 +0.85 +0.60
2025-07-25 142.46 142.53 141.18 141.31 2,498,836 -0.31 -0.22
2025-07-24 139.46 142.63 138.82 141.62 3,067,344 +1.79 +1.28
2025-07-23 139.62 140.93 138.10 139.83 2,936,890 +0.40 +0.29
2025-07-22 138.64 140.02 136.86 139.43 2,784,289 +1.36 +0.99
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 143.30
On 2025-07-28		 132.12
On 2025-07-31		 -9.21 -6.50 143.30
On 2025-07-28		 132.12
On 2025-07-31		 -7.80 137.49
10D 143.30
On 2025-07-28		 132.12
On 2025-07-31		 -6.89 -4.95 143.30
On 2025-07-28		 132.12
On 2025-07-31		 -7.80 138.58
20D 143.30
On 2025-07-28		 132.12
On 2025-07-31		 -2.98 -2.20 143.30
On 2025-07-28		 132.12
On 2025-07-31		 -7.80 137.83
WTD 143.30
On 2025-07-28		 132.12
On 2025-07-31		 -8.90 -6.30 143.30
On 2025-07-28		 132.12
On 2025-07-31		 -7.80 136.54
MTD 143.30
On 2025-07-28		 132.12
On 2025-07-01		 0.07 0.05 143.30
On 2025-07-28		 132.12
On 2025-07-31		 -7.80 137.61
As of Thursday, July 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.38 -1.70 -0.63 4,363,739
KO

The Coca-Cola Company

68.86 +0.97 +1.43 15,990,183
PFE

Pfizer Inc.

23.49 +0.20 +0.86 50,915,673
VZ

Verizon Communications Inc.

42.88 +0.12 +0.28 20,472,845
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,588.58 -542.40 -1.23 697,859,071
DJTA

Dow Jones Transportation Average

15,104.24 -342.04 -2.21 172,042,870
SPX

S&P 500 Index

6,238.01 -101.38 -1.60
OEX

S&P 100 Index

3,074.33 -56.97 -1.82
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,763.31 -454.81 -1.96
NYA

NYSE Composite Index

20,267.69 -190.76 -0.93
XAX

NYSE AMEX Composite Index

5,963.78 -11.77 -0.20
RUI

RUSSELL 1000 Index

3,411.98 -56.55 -1.63
RUT

Russell 2000 Index

2,166.78 -44.87 -2.03
RUA

Russell 3000 Index

3,542.15 -59.32 -1.65
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.74 +0.92 +4.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +1.49 +7.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.24 +2.10 +10.97
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.11 -315.17 -2.95
 
Recent
Ticker Last Chg %Chg Volume
DLTR

Dollar Tree Inc.

113.55 0.00 0.00
AXSM

Axsome Therapeutics Inc.

101.38 0.00 0.00
ABNB

Airbnb Inc.

132.41 0.00 0.00