ABNB: Airbnb Inc.

As of Friday, March 20th, 2026

$ 128.52

-2.27 -1.74%

Open: 130.03
High: 130.71
Low: 127.70
Volume: 7,046,048
Previous Close on Thursday, March 19th, 2026

$ 130.79

-0.34 -0.26%

Open: 129.95
High: 131.40
Low: 128.76
Volume: 3,512,987

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 130.03 130.71 127.70 128.52 7,046,048 -2.27 -1.74
2026-03-19 129.95 131.40 128.76 130.79 3,512,987 -0.34 -0.26
2026-03-18 131.20 134.00 130.99 131.13 3,070,270 -0.82 -0.62
2026-03-17 129.60 133.54 129.55 131.95 2,807,824 +3.63 +2.83
2026-03-16 127.28 129.24 126.91 128.32 3,048,592 +2.02 +1.60
2026-03-13 127.23 129.47 125.62 126.30 3,000,566 -1.40 -1.10
2026-03-12 132.45 133.24 126.12 127.70 4,473,296 -5.69 -4.27
2026-03-11 132.87 134.40 131.52 133.39 2,171,396 +0.95 +0.72
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 134.00
On 2026-03-18		 126.91
On 2026-03-16		 2.22 1.76 134.00
On 2026-03-18		 127.70
On 2026-03-20		 -4.70 130.14
10D 134.58
On 2026-03-10		 125.62
On 2026-03-13		 -4.71 -3.54 134.58
On 2026-03-10		 125.62
On 2026-03-13		 -6.66 130.46
20D 139.00
On 2026-03-05		 119.94
On 2026-02-23		 0.63 0.49 139.00
On 2026-03-05		 125.62
On 2026-03-13		 -9.63 131.41
WTD 134.00
On 2026-03-18		 126.91
On 2026-03-16		 2.22 1.76 134.00
On 2026-03-18		 127.70
On 2026-03-20		 -4.70 130.14
MTD 139.00
On 2026-03-05		 125.62
On 2026-03-13		 -6.59 -4.88 139.00
On 2026-03-05		 125.62
On 2026-03-13		 -9.63 131.70
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
ABNB

Airbnb Inc.

128.52 -2.27 -1.74 7,046,048