ABNB: Airbnb Inc.

As of Monday, June 23rd, 2025

$ 131.73

-- 0 0%

Open: 131.73
High: 131.73
Low: 131.73
Volume: N/A
Previous Close on Friday, June 20th, 2025

$ 131.73

-0.44 -0.33%

Open: 132.00
High: 132.64
Low: 131.39
Volume: 7,967,770

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-20 132.00 132.64 131.39 131.73 7,967,770 -0.44 -0.33
2025-06-18 132.71 133.82 131.69 132.17 3,549,034 -1.20 -0.90
2025-06-17 136.09 136.16 132.89 133.37 4,650,755 -3.84 -2.80
2025-06-16 138.56 139.29 136.83 137.21 3,290,428 +1.67 +1.23
2025-06-13 136.08 136.63 134.68 135.54 5,088,647 -3.27 -2.36
2025-06-12 137.13 139.41 136.70 138.81 3,459,642 +0.75 +0.54
2025-06-11 140.24 140.37 137.12 138.06 3,849,361 -0.50 -0.36
2025-06-10 139.22 140.61 138.14 138.56 4,001,066 -0.45 -0.32
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 139.29
On 2025-06-16		 131.39
On 2025-06-20		 -7.08 -5.10 139.29
On 2025-06-16		 131.39
On 2025-06-20		 -5.67 134.00
10D 143.88
On 2025-06-06		 131.39
On 2025-06-20		 -5.56 -4.05 143.88
On 2025-06-06		 131.39
On 2025-06-20		 -8.68 136.51
20D 143.88
On 2025-06-06		 125.00
On 2025-05-23		 4.21 3.30 143.88
On 2025-06-06		 131.39
On 2025-06-20		 -8.68 133.41
WTD 139.29
On 2025-06-16		 131.39
On 2025-06-20		 -3.81 -2.81 139.29
On 2025-06-16		 131.39
On 2025-06-20		 -5.67 133.62
MTD 143.88
On 2025-06-06		 127.99
On 2025-06-02		 2.73 2.12 143.88
On 2025-06-06		 131.39
On 2025-06-20		 -8.68 135.60
As of Friday, June 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.90 +7.53 +3.15 4,907,337
KO

The Coca-Cola Company

69.71 +0.87 +1.26 13,758,174
PFE

Pfizer Inc.

23.97 +0.00 +0.01 22,550,987
VZ

Verizon Communications Inc.

42.18 +0.48 +1.14 8,960,587
VIX

CBOE Volatility Index

20.06 -0.56 -2.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,524.68 +317.86 +0.75 353,756,199
DJTA

Dow Jones Transportation Average

15,038.68 +273.88 +1.85 126,042,706
SPX

S&P 500 Index

6,015.99 +48.15 +0.81
OEX

S&P 100 Index

2,942.58 +23.71 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,835.46 +209.07 +0.97
NYA

NYSE Composite Index

19,972.19 +103.83 +0.52
XAX

NYSE AMEX Composite Index

5,736.84 -44.04 -0.76
RUI

RUSSELL 1000 Index

3,292.54 +25.88 +0.79
RUT

Russell 2000 Index

2,127.22 +17.95 +0.85
RUA

Russell 3000 Index

3,420.62 +26.97 +0.79
VIX

CBOE Volatility Index

20.06 -0.56 -2.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.33 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.09 -0.35 -1.49
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.52 -2.31
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,022.01 +80.44 +0.81
 
Recent
Ticker Last Chg %Chg Volume
ABNB

Airbnb Inc.

131.73 0.00 0.00