ABNB: Airbnb Inc.

As of Friday, October 31st, 2025

$ 126.54

+0.20 +0.16%

Open: 126.18
High: 127.15
Low: 125.26
Volume: 3,410,178
Previous Close on Thursday, October 30th, 2025

$ 126.34

-0.14 -0.11%

Open: 125.47
High: 128.28
Low: 125.26
Volume: 3,947,787

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-10-27 128.23 129.54 126.38 129.07 3,813,882 +1.08 +0.84
2025-10-24 127.65 129.06 127.35 127.99 3,329,340 +0.64 +0.50
2025-10-23 127.53 128.80 126.74 127.35 3,237,370 -0.15 -0.12
2025-10-22 128.52 128.97 127.31 127.50 3,286,562 -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 130.05
On 2025-10-28		 125.26
On 2025-10-30		 -1.45 -1.13 130.05
On 2025-10-28		 125.26
On 2025-10-30		 -3.68 127.29
10D 130.05
On 2025-10-28		 125.26
On 2025-10-30		 0.63 0.50 130.05
On 2025-10-28		 125.26
On 2025-10-30		 -3.68 127.51
20D 130.05
On 2025-10-28		 116.32
On 2025-10-10		 6.32 5.26 123.15
On 2025-10-06		 116.32
On 2025-10-10		 -5.55 124.42
WTD 130.05
On 2025-10-28		 125.26
On 2025-10-30		 -1.45 -1.13 130.05
On 2025-10-28		 125.26
On 2025-10-30		 -3.68 127.29
MTD 130.05
On 2025-10-28		 116.32
On 2025-10-10		 5.12 4.22 123.15
On 2025-10-06		 116.32
On 2025-10-10		 -5.55 124.02
As of Friday, October 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.95 -1.80 -0.58 3,706,772
KO

The Coca-Cola Company

68.90 -0.08 -0.12 16,428,375
PFE

Pfizer Inc.

24.65 +0.36 +1.48 132,057,403
VZ

Verizon Communications Inc.

39.74 +0.78 +2.00 51,691,026
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,562.87 +40.75 +0.09 704,580,362
DJTA

Dow Jones Transportation Average

15,890.17 +160.63 +1.02 119,753,539
SPX

S&P 500 Index

6,840.20 +17.86 +0.26
OEX

S&P 100 Index

3,450.79 +11.30 +0.33
NDX

NASDAQ 100 Index

25,858.13 +123.31 +0.48
NYA

NYSE Composite Index

21,459.58 +8.58 +0.04
XAX

NYSE AMEX Composite Index

6,928.97 -155.47 -2.19
RUI

RUSSELL 1000 Index

3,732.15 +12.88 +0.35
RUT

Russell 2000 Index

2,479.38 +13.43 +0.54
RUA

Russell 3000 Index

3,881.93 +13.73 +0.35
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.45 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.50 +2.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,031.39 +58.33 +0.49
 
Recent
Ticker Last Chg %Chg Volume
LYB

LyondellBasell Industries N.V.

46.42 +1.22 +2.70 8,509,130
NEU

NewMarket Corporation

767.90 +20.00 +2.67 132,248
PPBT

Purple Biotech Ltd

0.79 -0.15 -16.47 3,649,016
ENB

Enbridge Inc.

46.62 -0.36 -0.77 3,590,383
ABNB

Airbnb Inc.

126.54 +0.20 +0.16 3,410,178