ABNB: Airbnb Inc.

As of Thursday, January 8th, 2026

$ 137.04

-- 0 0%

Open: 137.04
High: 137.04
Low: 137.04
Volume: N/A
Previous Close on Wednesday, January 7th, 2026

$ 137.04

-0.98 -0.71%

Open: 137.65
High: 139.55
Low: 136.83
Volume: 3,581,135

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-07 137.65 139.55 136.83 137.04 3,581,135 -0.98 -0.71
2026-01-06 135.95 138.38 135.95 138.02 3,112,098 +2.15 +1.58
2026-01-05 133.10 137.96 132.64 135.87 4,335,095 +2.86 +2.15
2026-01-02 135.94 136.11 132.34 133.01 3,854,560 -2.71 -2.00
2025-12-31 136.62 137.58 135.57 135.72 2,138,206 -1.19 -0.87
2025-12-30 135.89 137.42 135.89 136.91 2,387,955 +0.29 +0.21
2025-12-29 136.50 137.16 136.16 136.62 2,758,023 -0.20 -0.15
2025-12-26 136.73 137.21 136.15 136.82 1,708,258 +0.04 +0.03
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 139.55
On 2026-01-07		 132.34
On 2026-01-02		 0.13 0.09 137.58
On 2025-12-31		 132.34
On 2026-01-02		 -3.81 135.93
10D 139.55
On 2026-01-07		 132.34
On 2026-01-02		 0.09 0.07 137.99
On 2025-12-24		 132.34
On 2026-01-02		 -4.09 136.33
20D 139.55
On 2026-01-07		 121.15
On 2025-12-09		 15.03 12.32 138.52
On 2025-12-22		 132.34
On 2026-01-02		 -4.46 133.82
WTD 139.55
On 2026-01-07		 132.64
On 2026-01-05		 4.03 3.03 137.96
On 2026-01-05		 137.96
On 2026-01-05		 0.00 136.98
MTD 139.55
On 2026-01-07		 132.34
On 2026-01-02		 1.32 0.97 136.11
On 2026-01-02		 136.11
On 2026-01-02		 0.00 135.99
As of Wednesday, January 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.38 -4.26 -1.32 1,383,770
KO

The Coca-Cola Company

69.02 +1.48 +2.19 5,717,016
PFE

Pfizer Inc.

25.49 +0.21 +0.81 8,780,570
VZ

Verizon Communications Inc.

40.64 +0.51 +1.27 7,620,745
VIX

CBOE Volatility Index

15.43 +0.05 +0.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,144.86 +148.78 +0.30 160,106,962
DJTA

Dow Jones Transportation Average

17,974.30 +112.56 +0.63 25,254,756
SPX

S&P 500 Index

6,912.48 -8.45 -0.12
OEX

S&P 100 Index

3,445.76 -5.59 -0.16
NDX

NASDAQ 100 Index

25,451.42 -202.48 -0.79
NYA

NYSE Composite Index

22,459.74 +118.51 +0.53
XAX

NYSE AMEX Composite Index

6,967.63 -17.32 -0.25
RUI

RUSSELL 1000 Index

3,775.17 -4.76 -0.13
RUT

Russell 2000 Index

2,586.45 +11.03 +0.43
RUA

Russell 3000 Index

3,932.01 -3.97 -0.10
VIX

CBOE Volatility Index

15.43 +0.05 +0.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.54 -0.07 -0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.00 -0.10 -0.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.11 -0.59
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,859.86 -100.51 -0.84
 
Recent
Ticker Last Chg %Chg Volume
ABNB

Airbnb Inc.

137.04 0.00 0.00