ABNB: Airbnb Inc.

As of Friday, December 5th, 2025

$ 124.32

+3.50 +2.90%

Open: 120.92
High: 124.81
Low: 120.40
Volume: 3,945,089
Previous Close on Thursday, December 4th, 2025

$ 120.82

+0.69 +0.57%

Open: 120.15
High: 121.00
Low: 119.22
Volume: 4,022,972

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 120.92 124.81 120.40 124.32 3,945,089 +3.50 +2.90
2025-12-04 120.15 121.00 119.22 120.82 4,022,972 +0.69 +0.57
2025-12-03 118.26 120.72 117.63 120.13 5,174,693 +1.63 +1.38
2025-12-02 118.65 120.09 117.37 118.50 6,583,710 -0.30 -0.25
2025-12-01 116.00 119.62 115.65 118.80 4,465,483 +1.81 +1.55
2025-11-28 116.76 117.79 116.40 116.99 2,352,507 +0.25 +0.21
2025-11-26 117.99 118.04 116.40 116.74 5,083,090 -1.82 -1.54
2025-11-25 114.47 119.24 114.47 118.56 7,630,024 +4.15 +3.63
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 124.81
On 2025-12-05		 115.65
On 2025-12-01		 7.33 6.27 119.62
On 2025-12-01		 119.62
On 2025-12-01		 0.00 120.51
10D 124.81
On 2025-12-05		 111.84
On 2025-11-21		 12.78 11.46 119.24
On 2025-11-25		 116.40
On 2025-11-26		 -2.38 118.35
20D 125.76
On 2025-11-07		 110.81
On 2025-11-20		 3.79 3.14 125.76
On 2025-11-07		 110.81
On 2025-11-20		 -11.89 118.55
WTD 124.81
On 2025-12-05		 115.65
On 2025-12-01		 7.33 6.27 119.62
On 2025-12-01		 119.62
On 2025-12-01		 0.00 120.51
MTD 124.81
On 2025-12-05		 115.65
On 2025-12-01		 7.33 6.27 119.62
On 2025-12-01		 119.62
On 2025-12-01		 0.00 120.51
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ABNB

Airbnb Inc.

124.32 +3.50 +2.90 3,945,089