ABNB: Airbnb Inc.

As of Tuesday, April 29th, 2025

$ 125.49

+2.20 +1.78%

Open: 123.28
High: 125.99
Low: 123.16
Volume: 6,506,083
Previous Close on Monday, April 28th, 2025

$ 123.29

+0.78 +0.64%

Open: 122.51
High: 125.23
Low: 122.11
Volume: 5,178,971

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 123.28 125.99 123.16 125.49 6,506,083 +2.20 +1.78
2025-04-28 122.51 125.23 122.11 123.29 5,178,971 +0.78 +0.64
2025-04-25 121.43 123.09 120.83 122.51 2,901,383 +0.80 +0.66
2025-04-24 118.86 121.89 118.00 121.71 3,685,402 +3.43 +2.90
2025-04-23 119.70 122.32 116.72 118.28 5,178,172 +3.37 +2.93
2025-04-22 112.59 115.80 112.05 114.91 4,825,829 +3.30 +2.96
2025-04-21 111.32 113.40 109.79 111.61 5,693,205 -1.09 -0.97
2025-04-17 113.75 114.00 111.86 112.70 4,453,866 +0.06 +0.05
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 125.99
On 2025-04-29		 116.72
On 2025-04-23		 10.58 9.21 122.32
On 2025-04-23		 118.00
On 2025-04-24		 -3.53 122.26
10D 125.99
On 2025-04-29		 109.79
On 2025-04-21		 12.27 10.84 115.71
On 2025-04-15		 109.79
On 2025-04-21		 -5.12 117.78
20D 125.99
On 2025-04-29		 99.88
On 2025-04-07		 6.03 5.05 124.59
On 2025-04-02		 99.88
On 2025-04-07		 -19.83 115.87
WTD 125.99
On 2025-04-29		 122.11
On 2025-04-28		 2.98 2.43 125.23
On 2025-04-28		 125.23
On 2025-04-28		 0.00 124.39
MTD 125.99
On 2025-04-29		 99.88
On 2025-04-07		 6.03 5.05 124.59
On 2025-04-02		 99.88
On 2025-04-07		 -19.83 115.87
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
VTR

Ventas Inc.

69.14 +0.64 +0.93 2,555,224
ABNB

Airbnb Inc.

125.49 +2.20 +1.78 6,506,083