ABNB: Airbnb Inc.

As of Wednesday, January 21st, 2026

$ 133.59

+2.86 +2.19%

Open: 130.73
High: 134.97
Low: 129.70
Volume: 4,644,674
Previous Close on Tuesday, January 20th, 2026

$ 130.73

+0.07 +0.05%

Open: 127.83
High: 132.04
Low: 127.83
Volume: 4,415,162

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-21 130.73 134.97 129.70 133.59 4,644,674 +2.86 +2.19
2026-01-20 127.83 132.04 127.83 130.73 4,415,162 +0.07 +0.05
2026-01-16 132.54 132.76 129.85 130.66 5,044,333 -1.94 -1.46
2026-01-15 134.54 135.50 131.93 132.60 4,408,819 -0.19 -0.14
2026-01-14 139.50 139.65 130.15 132.79 7,680,376 -7.28 -5.20
2026-01-13 138.14 140.19 136.50 140.07 4,108,194 +1.56 +1.13
2026-01-12 139.28 140.24 137.02 138.51 3,368,669 -0.76 -0.55
2026-01-09 140.01 141.40 137.91 139.27 4,524,852 +0.61 +0.44
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

318.50 +6.16 +1.97 9,497,519
KO

The Coca-Cola Company

72.01 +0.26 +0.36 21,641,937
PFE

Pfizer Inc.

25.89 +0.37 +1.45 47,133,121
VZ

Verizon Communications Inc.

39.24 +0.16 +0.41 21,119,001
VIX

CBOE Volatility Index

16.90 -3.19 -15.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,077.23 +588.64 +1.21 600,848,095
DJTA

Dow Jones Transportation Average

18,412.80 +554.04 +3.10 141,710,056
SPX

S&P 500 Index

6,875.62 +78.76 +1.16
OEX

S&P 100 Index

3,387.52 +32.99 +0.98
NDX

NASDAQ 100 Index

25,326.58 +339.01 +1.36
NYA

NYSE Composite Index

22,726.50 +253.29 +1.13
XAX

NYSE AMEX Composite Index

7,724.45 +116.97 +1.54
RUI

RUSSELL 1000 Index

3,758.20 +42.93 +1.16
RUT

Russell 2000 Index

2,698.17 +52.81 +2.00
RUA

Russell 3000 Index

3,922.78 +46.32 +1.19
VIX

CBOE Volatility Index

16.90 -3.19 -15.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.79 -0.75 -3.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 -1.42 -6.16
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 -1.92 -9.02
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 +189.11 +1.63
 
Recent
Ticker Last Chg %Chg Volume
ABNB

Airbnb Inc.

133.59 +2.86 +2.19 4,644,674