ABNB: Airbnb Inc.

As of Thursday, August 6th, 2026

$ 151.64

-0.85 -0.56%

Open: 152.14
High: 153.79
Low: 148.75
Volume: 4,647,813
Previous Close on Wednesday, August 5th, 2026

$ 152.49

+2.57 +1.71%

Open: 153.91
High: 155.25
Low: 150.86
Volume: 3,128,518

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-06 152.14 153.79 148.75 151.64 4,507,924 -0.85 -0.56
2026-08-05 153.91 155.25 150.86 152.49 3,128,518 +2.57 +1.71
2026-08-04 149.75 151.19 148.65 149.92 3,552,504 -0.72 -0.48
2026-08-03 153.34 154.56 150.02 150.64 3,594,483 -0.88 -0.58
2026-07-31 150.84 152.64 149.61 151.52 2,461,506 -0.56 -0.37
2026-07-30 151.50 152.21 149.58 152.08 3,055,611 -0.93 -0.61
2026-07-29 152.01 156.50 151.50 153.01 3,825,067 -0.10 -0.07
2026-07-28 148.83 153.19 148.09 153.11 6,836,978 +6.25 +4.26
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 155.25
On 2026-08-05		 148.65
On 2026-08-04		 -0.44 -0.29 155.25
On 2026-08-05		 148.75
On 2026-08-06		 -4.19 151.24
10D 156.50
On 2026-07-29		 138.16
On 2026-07-24		 14.07 10.23 156.50
On 2026-07-29		 148.65
On 2026-08-04		 -5.02 150.24
20D 156.50
On 2026-07-29		 135.72
On 2026-07-23		 4.75 3.23 150.88
On 2026-07-16		 135.72
On 2026-07-23		 -10.05 147.63
WTD 155.25
On 2026-08-05		 148.65
On 2026-08-04		 0.12 0.08 155.25
On 2026-08-05		 148.75
On 2026-08-06		 -4.19 151.17
MTD 155.25
On 2026-08-05		 148.65
On 2026-08-04		 0.12 0.08 155.25
On 2026-08-05		 148.75
On 2026-08-06		 -4.19 151.17
As of Thursday, August 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

374.55 -6.67 -1.75 3,173,128
KO

The Coca-Cola Company

86.85 +0.02 +0.02 12,741,171
PFE

Pfizer Inc.

26.20 +0.39 +1.51 49,815,520
VZ

Verizon Communications Inc.

46.99 +0.52 +1.12 21,722,872
VIX

CBOE Volatility Index

15.13 -0.70 -4.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,885.10 -464.02 -0.85 415,679,747
DJTA

Dow Jones Transportation Average

21,424.10 -153.23 -0.71 75,263,457
SPX

S&P 500 Index

7,709.96 -13.59 -0.18
OEX

S&P 100 Index

3,815.19 +0.71 +0.02
NDX

NASDAQ 100 Index

29,373.33 -114.46 -0.39
NYA

NYSE Composite Index

24,484.06 -29.72 -0.12
XAX

NYSE AMEX Composite Index

8,487.70 +46.06 +0.55
RUI

RUSSELL 1000 Index

4,196.80 -7.56 -0.18
RUT

Russell 2000 Index

3,001.55 -17.64 -0.58
RUA

Russell 3000 Index

4,380.92 -8.63 -0.20
VIX

CBOE Volatility Index

15.13 -0.70 -4.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.56 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.91 -0.15 -0.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.68 -0.29 -1.53
 
Recent
Ticker Last Chg %Chg Volume
ABNB

Airbnb Inc.

151.64 -0.85 -0.56 4,647,813