ABNB: Airbnb Inc.

As of Friday, November 13th, 2026

$ 186.78

+5.65 +3.12%

Open: 182.67
High: 187.03
Low: 181.72
Volume: 4,903,269
Previous Close on Thursday, November 12th, 2026

$ 181.13

-- 0 0%

Open: 179.61
High: 184.42
Low: 179.31
Volume: 3,782,935

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-13 182.67 187.03 181.72 186.78 4,903,269 +5.65 +3.12
2026-11-12 179.61 184.42 179.31 181.13 3,782,935 0.00 0.00
2026-11-11 182.70 183.95 178.80 181.13 6,424,488 -5.77 -3.09
2026-11-10 188.00 190.26 184.05 186.90 4,352,960 -3.39 -1.78
2026-11-09 192.72 197.87 190.26 190.29 5,685,801 +0.30 +0.16
2026-11-06 191.15 192.50 184.05 189.99 12,092,691 +19.86 +11.67
2026-11-05 177.22 177.49 166.67 170.13 9,100,185 -6.24 -3.54
2026-11-04 173.28 180.06 172.90 176.37 5,705,068 +9.41 +5.64
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 197.87
On 2026-11-09		 178.80
On 2026-11-11		 -3.21 -1.69 197.87
On 2026-11-09		 178.80
On 2026-11-11		 -9.64 185.25
10D 197.87
On 2026-11-09		 166.51
On 2026-11-02		 22.39 13.62 197.87
On 2026-11-09		 178.80
On 2026-11-11		 -9.64 180.08
20D 197.87
On 2026-11-09		 164.10
On 2026-10-30		 13.08 7.53 197.87
On 2026-11-09		 178.80
On 2026-11-11		 -9.64 175.57
WTD 197.87
On 2026-11-09		 178.80
On 2026-11-11		 -3.21 -1.69 197.87
On 2026-11-09		 178.80
On 2026-11-11		 -9.64 185.25
MTD 197.87
On 2026-11-09		 166.51
On 2026-11-02		 22.39 13.62 197.87
On 2026-11-09		 178.80
On 2026-11-11		 -9.64 180.08
As of Friday, November 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.81 +0.95 +0.29 2,875,321
KO

The Coca-Cola Company

99.25 +1.86 +1.91 17,668,397
PFE

Pfizer Inc.

28.89 +0.06 +0.21 21,005,997
VZ

Verizon Communications Inc.

46.36 -0.19 -0.41 19,494,405
VIX

CBOE Volatility Index

19.02 +0.28 +1.49
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,348.03 +48.92 +0.09 628,743,889
DJTA

Dow Jones Transportation Average

20,594.33 +55.32 +0.27 52,079,469
SPX

S&P 500 Index

7,561.79 -31.16 -0.41
OEX

S&P 100 Index

3,720.66 -18.92 -0.51
NDX

NASDAQ 100 Index

27,943.74 -345.45 -1.22
NYA

NYSE Composite Index

24,520.97 +51.86 +0.21
XAX

NYSE AMEX Composite Index

8,125.81 +26.87 +0.33
RUI

RUSSELL 1000 Index

4,119.14 -16.03 -0.39
RUT

Russell 2000 Index

2,790.50 -8.56 -0.31
RUA

Russell 3000 Index

4,290.38 -16.56 -0.38
VIX

CBOE Volatility Index

19.02 +0.28 +1.49
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.83 +0.21 +0.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.98 +0.22 +1.01
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.50 +0.38 +1.89
 
Recent
Ticker Last Chg %Chg Volume
DPZ

Domino's Pizza Inc.

341.72 +8.51 +2.55 742,424
DRAM

Roundhill Memory ETF

42.26 -1.43 -3.27 31,127,666
NATL

NCR Atleos Corp.

48.23 -0.01 -0.02 423,185
NBHC

National Bank Holdings Corp.

37.35 +0.31 +0.84 252,234
ABNB

Airbnb Inc.

186.78 +5.65 +3.12 4,903,269