ABNB: Airbnb Inc.

As of Tuesday, April 22nd, 2025

$ 114.91

+3.30 +2.96%

Open: 112.59
High: 115.80
Low: 112.05
Volume: 4,825,829
Previous Close on Monday, April 21st, 2025

$ 111.61

-1.09 -0.97%

Open: 111.32
High: 113.40
Low: 109.79
Volume: 5,693,205

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-22 112.59 115.80 112.05 114.91 4,825,829 +3.30 +2.96
2025-04-21 111.32 113.40 109.79 111.61 5,693,205 -1.09 -0.97
2025-04-17 113.75 114.00 111.86 112.70 4,453,866 +0.06 +0.05
2025-04-16 113.58 115.62 111.03 112.64 5,025,360 -2.00 -1.74
2025-04-15 114.23 115.71 113.52 114.64 5,179,824 +1.42 +1.25
2025-04-14 117.30 118.29 112.55 113.22 4,277,312 -1.32 -1.15
2025-04-11 113.87 115.43 111.59 114.54 4,816,484 +0.65 +0.57
2025-04-10 117.61 118.50 110.06 113.89 6,918,047 -7.43 -6.13
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 115.80
On 2025-04-22		 109.79
On 2025-04-21		 1.69 1.49 115.71
On 2025-04-15		 109.79
On 2025-04-21		 -5.12 113.30
10D 123.30
On 2025-04-09		 104.15
On 2025-04-08		 8.61 8.10 123.30
On 2025-04-09		 109.79
On 2025-04-21		 -10.95 113.52
20D 131.00
On 2025-03-26		 99.88
On 2025-04-07		 -14.91 -11.49 131.00
On 2025-03-26		 99.88
On 2025-04-07		 -23.76 116.52
WTD 115.80
On 2025-04-22		 109.79
On 2025-04-21		 2.21 1.96 113.40
On 2025-04-21		 113.40
On 2025-04-21		 0.00 113.26
MTD 124.59
On 2025-04-02		 99.88
On 2025-04-07		 -4.55 -3.81 124.59
On 2025-04-02		 99.88
On 2025-04-07		 -19.83 113.74
As of Tuesday, April 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

189.18 +10.83 +6.07 13,036,472
KO

The Coca-Cola Company

73.90 +1.13 +1.55 15,610,266
PFE

Pfizer Inc.

22.53 +0.49 +2.22 35,984,305
VZ

Verizon Communications Inc.

43.19 +0.26 +0.61 37,621,506
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,186.98 +1,016.57 +2.66 582,331,603
DJTA

Dow Jones Transportation Average

13,367.99 +201.35 +1.53 138,416,395
SPX

S&P 500 Index

5,287.76 +129.56 +2.51
OEX

S&P 100 Index

2,545.83 +62.16 +2.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,276.41 +468.11 +2.63
NYA

NYSE Composite Index

18,455.14 +422.77 +2.34
XAX

NYSE AMEX Composite Index

4,876.67 +159.77 +3.39
RUI

RUSSELL 1000 Index

2,891.18 +71.80 +2.55
RUT

Russell 2000 Index

1,890.28 +49.96 +2.71
RUA

Russell 3000 Index

3,005.20 +74.84 +2.55
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.40 -1.22 -4.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.93 -2.00 -6.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.45 -2.38 -7.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,281.88 +73.78 +0.80
 
Recent
Ticker Last Chg %Chg Volume
ABNB

Airbnb Inc.

114.91 +3.30 +2.96 4,825,829