ABNB: Airbnb Inc.

As of Friday, November 7th, 2025

$ 120.53

-- 0 0%

Open: 120.53
High: 120.53
Low: 120.53
Volume: N/A
Previous Close on Thursday, November 6th, 2025

$ 120.53

-1.97 -1.61%

Open: 122.38
High: 123.39
Low: 119.82
Volume: 8,977,290

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-06 122.38 123.39 119.82 120.53 8,977,290 -1.97 -1.61
2025-11-05 122.00 124.09 121.60 122.50 4,577,943 +0.15 +0.12
2025-11-04 125.50 125.99 121.93 122.35 5,882,501 -4.45 -3.51
2025-11-03 126.46 127.33 124.62 126.80 3,925,270 +0.26 +0.21
2025-10-31 126.18 127.15 125.26 126.54 3,410,178 +0.20 +0.16
2025-10-30 125.47 128.28 125.26 126.34 3,947,787 -0.14 -0.11
2025-10-29 127.87 128.68 125.47 126.48 4,721,356 -1.53 -1.20
2025-10-28 129.59 130.05 127.67 128.01 4,413,534 -1.06 -0.82
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 127.33
On 2025-11-03		 119.82
On 2025-11-06		 -5.81 -4.60 127.33
On 2025-11-03		 119.82
On 2025-11-06		 -5.89 123.74
10D 130.05
On 2025-10-28		 119.82
On 2025-11-06		 -6.82 -5.36 130.05
On 2025-10-28		 119.82
On 2025-11-06		 -7.87 125.66
20D 130.05
On 2025-10-28		 116.32
On 2025-10-10		 0.38 0.32 130.05
On 2025-10-28		 119.82
On 2025-11-06		 -7.87 125.01
WTD 127.33
On 2025-11-03		 119.82
On 2025-11-06		 -6.01 -4.75 127.33
On 2025-11-03		 119.82
On 2025-11-06		 -5.89 123.05
MTD 127.33
On 2025-11-03		 119.82
On 2025-11-06		 -6.01 -4.75 127.33
On 2025-11-03		 119.82
On 2025-11-06		 -5.89 123.05
As of Thursday, November 6th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.33 -0.94 -0.31 1,928,481
KO

The Coca-Cola Company

70.46 +1.40 +2.03 12,486,365
PFE

Pfizer Inc.

24.16 -0.70 -2.80 54,214,860
VZ

Verizon Communications Inc.

39.73 -0.09 -0.23 13,284,247
VIX

CBOE Volatility Index

21.39 +1.79 +9.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,694.10 -218.20 -0.47 312,971,220
DJTA

Dow Jones Transportation Average

16,087.23 +130.61 +0.82 67,307,000
SPX

S&P 500 Index

6,667.01 -53.33 -0.79
OEX

S&P 100 Index

3,345.71 -35.30 -1.04
NDX

NASDAQ 100 Index

24,775.59 -354.45 -1.41
NYA

NYSE Composite Index

21,239.62 -48.91 -0.23
XAX

NYSE AMEX Composite Index

6,971.16 +78.02 +1.13
RUI

RUSSELL 1000 Index

3,636.33 -28.01 -0.76
RUT

Russell 2000 Index

2,400.91 -17.91 -0.74
RUA

Russell 3000 Index

3,781.26 -29.10 -0.76
VIX

CBOE Volatility Index

21.39 +1.79 +9.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.51 +0.33 +1.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.89 +0.68 +2.93
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.41 +1.01 +4.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,580.84 -147.55 -1.26
 
Recent
Ticker Last Chg %Chg Volume
ABNB

Airbnb Inc.

120.53 0.00 0.00