ABNB: Airbnb Inc.

As of Friday, November 7th, 2025

$ 120.88

+0.35 +0.29%

Open: 125.50
High: 125.76
Low: 117.15
Volume: 11,750,076
Previous Close on Thursday, November 6th, 2025

$ 120.53

-1.97 -1.61%

Open: 122.38
High: 123.39
Low: 119.82
Volume: 8,977,290

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-07 125.50 125.76 117.15 120.88 11,750,076 +0.35 +0.29
2025-11-06 122.38 123.39 119.82 120.53 8,977,290 -1.97 -1.61
2025-11-05 122.00 124.09 121.60 122.50 4,577,943 +0.15 +0.12
2025-11-04 125.50 125.99 121.93 122.35 5,882,501 -4.45 -3.51
2025-11-03 126.46 127.33 124.62 126.80 3,925,270 +0.26 +0.21
2025-10-31 126.18 127.15 125.26 126.54 3,410,178 +0.20 +0.16
2025-10-30 125.47 128.28 125.26 126.34 3,947,787 -0.14 -0.11
2025-10-29 127.87 128.68 125.47 126.48 4,721,356 -1.53 -1.20
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 127.33
On 2025-11-03		 117.15
On 2025-11-07		 -5.66 -4.47 127.33
On 2025-11-03		 117.15
On 2025-11-07		 -7.99 122.61
10D 130.05
On 2025-10-28		 117.15
On 2025-11-07		 -7.11 -5.56 130.05
On 2025-10-28		 117.15
On 2025-11-07		 -9.92 124.95
20D 130.05
On 2025-10-28		 117.15
On 2025-11-07		 2.69 2.28 130.05
On 2025-10-28		 117.15
On 2025-11-07		 -9.92 125.15
WTD 127.33
On 2025-11-03		 117.15
On 2025-11-07		 -5.66 -4.47 127.33
On 2025-11-03		 117.15
On 2025-11-07		 -7.99 122.61
MTD 127.33
On 2025-11-03		 117.15
On 2025-11-07		 -5.66 -4.47 127.33
On 2025-11-03		 117.15
On 2025-11-07		 -7.99 122.61
As of Friday, November 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.27 +2.00 +0.66 4,766,238
KO

The Coca-Cola Company

70.55 +1.49 +2.16 25,092,907
PFE

Pfizer Inc.

24.43 -0.42 -1.69 117,730,333
VZ

Verizon Communications Inc.

40.03 +0.21 +0.53 28,351,059
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,987.10 +74.80 +0.16 591,095,079
DJTA

Dow Jones Transportation Average

16,209.22 +252.60 +1.58 147,544,951
SPX

S&P 500 Index

6,728.80 +8.46 +0.13
OEX

S&P 100 Index

3,375.68 -5.33 -0.16
NDX

NASDAQ 100 Index

25,059.81 -70.23 -0.28
NYA

NYSE Composite Index

21,408.56 +120.02 +0.56
XAX

NYSE AMEX Composite Index

7,038.30 +145.16 +2.11
RUI

RUSSELL 1000 Index

3,672.01 +7.67 +0.21
RUT

Russell 2000 Index

2,432.82 +14.00 +0.58
RUA

Russell 3000 Index

3,818.93 +8.58 +0.23
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.17 -0.70
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.22 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.21 -0.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,699.29 -29.10 -0.25
 
Recent
Ticker Last Chg %Chg Volume
VMC

Vulcan Materials Company

287.30 +1.00 +0.35 1,688,383
KMI

Kinder Morgan

26.55 +0.43 +1.65 11,602,195
ABNB

Airbnb Inc.

120.88 +0.35 +0.29 11,750,076