ABNB: Airbnb Inc.

As of Tuesday, June 30th, 2026

$ 143.10

-4.07 -2.77%

Open: 147.29
High: 147.81
Low: 142.37
Volume: 3,215,402
Previous Close on Monday, June 29th, 2026

$ 147.17

+1.61 +1.11%

Open: 146.15
High: 150.19
Low: 145.71
Volume: 4,176,258

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-30 147.29 147.81 142.37 143.10 3,215,402 -4.07 -2.77
2026-06-29 146.15 150.19 145.71 147.17 4,176,258 +1.61 +1.11
2026-06-26 142.35 147.58 141.75 145.56 5,855,841 +3.68 +2.59
2026-06-25 144.50 145.34 141.45 141.88 3,033,267 -2.52 -1.75
2026-06-24 139.06 147.27 138.75 144.40 4,008,909 +5.55 +4.00
2026-06-23 139.31 141.23 138.56 138.85 3,404,596 -0.34 -0.24
2026-06-22 140.98 142.57 137.91 139.19 3,546,199 -3.22 -2.26
2026-06-18 141.39 143.62 140.14 142.41 7,411,557 +1.87 +1.33
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 150.19
On 2026-06-29		 138.75
On 2026-06-24		 4.25 3.06 150.19
On 2026-06-29		 142.37
On 2026-06-30		 -5.21 144.42
10D 150.19
On 2026-06-29		 137.91
On 2026-06-22		 4.14 2.98 150.19
On 2026-06-29		 142.37
On 2026-06-30		 -5.21 142.43
20D 150.19
On 2026-06-29		 127.23
On 2026-06-11		 5.23 3.79 137.24
On 2026-06-04		 127.23
On 2026-06-11		 -7.29 137.82
WTD 150.19
On 2026-06-29		 142.37
On 2026-06-30		 -2.46 -1.69 150.19
On 2026-06-29		 142.37
On 2026-06-30		 -5.21 145.14
MTD 150.19
On 2026-06-29		 127.23
On 2026-06-11		 5.23 3.79 137.24
On 2026-06-04		 127.23
On 2026-06-11		 -7.29 137.82
As of Tuesday, June 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

373.73 +0.02 +0.01 4,420,356
KO

The Coca-Cola Company

81.27 -1.38 -1.67 16,318,360
PFE

Pfizer Inc.

24.08 -0.29 -1.19 57,634,210
VZ

Verizon Communications Inc.

42.34 -1.76 -3.99 57,631,856
VIX

CBOE Volatility Index

16.45 -1.23 -6.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,319.20 +136.46 +0.26 623,046,418
DJTA

Dow Jones Transportation Average

21,749.79 -175.20 -0.80 80,138,976
SPX

S&P 500 Index

7,499.36 +58.93 +0.79
OEX

S&P 100 Index

3,667.27 +31.19 +0.86
NDX

NASDAQ 100 Index

30,276.35 +501.60 +1.68
NYA

NYSE Composite Index

23,834.23 +31.53 +0.13
XAX

NYSE AMEX Composite Index

7,759.34 -42.60 -0.55
RUI

RUSSELL 1000 Index

4,093.86 +32.03 +0.79
RUT

Russell 2000 Index

3,024.37 +13.95 +0.46
RUA

Russell 3000 Index

4,279.36 +32.89 +0.77
VIX

CBOE Volatility Index

16.45 -1.23 -6.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.03 -0.13 -0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.50 -0.31 -1.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.00 -0.55 -2.81
 
Recent
Ticker Last Chg %Chg Volume
NSP

Insperity Inc.

41.31 -1.29 -3.03 390,019
PSA

Public Storage

318.31 -6.14 -1.89 844,664
ABNB

Airbnb Inc.

143.10 -4.07 -2.77 3,215,402