ABNB: Airbnb Inc.

As of Tuesday, September 15th, 2026

$ 170.65

-- 0 0%

Open: 170.65
High: 170.65
Low: 170.65
Volume: N/A
Previous Close on Monday, September 14th, 2026

$ 170.65

+0.46 +0.27%

Open: 170.47
High: 173.51
Low: 168.65
Volume: 2,792,599

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-14 170.47 173.51 168.65 170.65 2,792,599 +0.46 +0.27
2026-09-11 170.03 170.43 167.65 170.19 2,782,182 +2.54 +1.52
2026-09-10 167.79 170.13 165.83 167.65 3,950,537 -1.98 -1.17
2026-09-09 172.98 174.40 168.90 169.63 4,893,788 -4.91 -2.81
2026-09-08 181.64 182.79 173.03 174.54 7,043,386 -7.40 -4.07
2026-09-04 183.15 184.51 181.16 181.94 3,389,231 -3.31 -1.79
2026-09-03 184.26 187.36 183.68 185.25 4,954,742 +1.99 +1.09
2026-09-02 183.28 183.56 180.16 183.26 3,384,218 +0.72 +0.39
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 182.79
On 2026-09-08		 165.83
On 2026-09-10		 -11.29 -6.21 182.79
On 2026-09-08		 165.83
On 2026-09-10		 -9.28 170.53
10D 189.33
On 2026-08-31		 165.83
On 2026-09-10		 -18.78 -9.91 189.33
On 2026-08-31		 165.83
On 2026-09-10		 -12.41 176.89
20D 193.45
On 2026-08-24		 165.83
On 2026-09-10		 -13.41 -7.29 193.45
On 2026-08-24		 165.83
On 2026-09-10		 -14.28 181.64
WTD 173.51
On 2026-09-14		 168.65
On 2026-09-14		 0.46 0.27 -- -- -- 170.65
MTD 187.36
On 2026-09-03		 165.83
On 2026-09-10		 -12.57 -6.86 187.36
On 2026-09-03		 165.83
On 2026-09-10		 -11.49 176.18
As of Monday, September 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.98 -9.58 -3.02 1,607,825
KO

The Coca-Cola Company

88.41 -0.95 -1.06 4,632,463
PFE

Pfizer Inc.

27.45 -0.27 -0.97 13,742,134
VZ

Verizon Communications Inc.

51.37 +0.08 +0.15 4,028,832
VIX

CBOE Volatility Index

17.61 +0.51 +2.98
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,928.74 -492.46 -0.94 135,747,867
DJTA

Dow Jones Transportation Average

20,627.19 -102.60 -0.49 16,352,833
SPX

S&P 500 Index

7,583.23 -36.75 -0.48
OEX

S&P 100 Index

3,768.50 -18.59 -0.49
NDX

NASDAQ 100 Index

28,976.61 -150.55 -0.52
NYA

NYSE Composite Index

24,088.35 -117.04 -0.48
XAX

NYSE AMEX Composite Index

8,802.10 +139.94 +1.62
RUI

RUSSELL 1000 Index

4,128.31 -20.24 -0.49
RUT

Russell 2000 Index

2,865.39 -26.84 -0.93
RUA

Russell 3000 Index

4,304.13 -21.88 -0.51
VIX

CBOE Volatility Index

17.61 +0.51 +2.98
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.96 -0.01 -0.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.88 +0.17 +0.82
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.60 +0.32 +1.66
 
Recent
Ticker Last Chg %Chg Volume
ABNB

Airbnb Inc.

170.65 0.00 0.00