ABNB: Airbnb Inc.

As of Thursday, May 8th, 2025

$ 126.39

+3.27 +2.66%

Open: 124.63
High: 127.63
Low: 123.62
Volume: 3,762,281
Previous Close on Wednesday, May 7th, 2025

$ 123.12

+1.45 +1.19%

Open: 121.34
High: 123.65
Low: 120.41
Volume: 3,416,566

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 124.63 127.63 123.62 126.39 3,748,675 +3.27 +2.66
2025-05-07 121.34 123.65 120.41 123.12 3,416,566 +1.45 +1.19
2025-05-06 123.15 124.50 121.57 121.67 5,224,917 -3.22 -2.58
2025-05-05 123.36 127.59 122.30 124.89 6,760,494 -0.37 -0.30
2025-05-02 121.10 126.56 120.13 125.26 11,294,941 +1.25 +1.01
2025-05-01 121.92 125.08 121.90 124.01 8,949,521 +2.09 +1.71
2025-04-30 121.06 122.25 118.05 121.92 7,515,444 -3.57 -2.84
2025-04-29 123.28 125.99 123.16 125.49 6,506,083 +2.20 +1.78
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 127.63
On 2025-05-08		 120.13
On 2025-05-02		 2.38 1.92 127.59
On 2025-05-05		 120.41
On 2025-05-07		 -5.63 124.27
10D 127.63
On 2025-05-08		 118.05
On 2025-04-30		 4.68 3.85 125.99
On 2025-04-29		 118.05
On 2025-04-30		 -6.30 123.86
20D 127.63
On 2025-05-08		 109.79
On 2025-04-21		 5.07 4.18 118.50
On 2025-04-10		 109.79
On 2025-04-21		 -7.35 119.33
WTD 127.63
On 2025-05-08		 120.41
On 2025-05-07		 1.13 0.90 127.59
On 2025-05-05		 120.41
On 2025-05-07		 -5.63 124.02
MTD 127.63
On 2025-05-08		 120.13
On 2025-05-02		 4.47 3.67 127.59
On 2025-05-05		 120.41
On 2025-05-07		 -5.63 124.22
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
AXTI

AXT Inc.

1.31 +0.03 +2.34 296,897
ABNB

Airbnb Inc.

126.39 +3.27 +2.66 3,762,281