ABNB: Airbnb Inc.

As of Thursday, February 5th, 2026

$ 124.61

-- 0 0%

Open: 124.61
High: 124.61
Low: 124.61
Volume: N/A
Previous Close on Wednesday, February 4th, 2026

$ 124.61

+2.54 +2.08%

Open: 123.15
High: 125.51
Low: 120.20
Volume: 5,450,125

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-04 123.15 125.51 120.20 124.61 5,450,125 +2.54 +2.08
2026-02-03 130.24 131.06 120.10 122.08 6,743,433 -9.24 -7.03
2026-02-02 129.50 132.48 128.39 131.31 3,218,805 +1.94 +1.50
2026-01-30 130.97 131.56 129.06 129.37 3,502,162 -2.40 -1.82
2026-01-29 131.75 132.58 130.10 131.77 4,250,744 +0.22 +0.17
2026-01-28 132.54 134.12 131.51 131.55 2,262,667 -0.67 -0.51
2026-01-27 133.23 133.49 131.01 132.22 2,517,541 -1.17 -0.88
2026-01-26 132.49 134.51 131.18 133.39 3,483,292 +1.24 +0.94
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 132.58
On 2026-01-29		 120.10
On 2026-02-03		 -6.94 -5.28 132.58
On 2026-01-29		 120.10
On 2026-02-03		 -9.41 127.83
10D 137.21
On 2026-01-22		 120.10
On 2026-02-03		 -8.98 -6.72 137.21
On 2026-01-22		 120.10
On 2026-02-03		 -12.47 130.22
20D 141.40
On 2026-01-09		 120.10
On 2026-02-03		 -13.41 -9.72 141.40
On 2026-01-09		 120.10
On 2026-02-03		 -15.06 132.81
WTD 132.48
On 2026-02-02		 120.10
On 2026-02-03		 -4.76 -3.68 132.48
On 2026-02-02		 120.10
On 2026-02-03		 -9.34 126.00
MTD 132.48
On 2026-02-02		 120.10
On 2026-02-03		 -4.76 -3.68 132.48
On 2026-02-02		 120.10
On 2026-02-03		 -9.34 126.00
As of Wednesday, February 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.13 -1.21 -0.39 2,456,112
KO

The Coca-Cola Company

78.33 +0.98 +1.26 12,453,598
PFE

Pfizer Inc.

27.07 +0.29 +1.06 40,837,024
VZ

Verizon Communications Inc.

47.07 +0.06 +0.12 22,973,883
VIX

CBOE Volatility Index

20.71 +2.07 +11.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,046.75 -454.55 -0.92 418,123,768
DJTA

Dow Jones Transportation Average

19,496.66 -218.90 -1.11 83,233,705
SPX

S&P 500 Index

6,817.75 -64.97 -0.94
OEX

S&P 100 Index

3,368.98 -35.27 -1.04
NDX

NASDAQ 100 Index

24,654.46 -236.78 -0.95
NYA

NYSE Composite Index

22,758.68 -216.93 -0.94
XAX

NYSE AMEX Composite Index

8,030.54 -194.38 -2.36
RUI

RUSSELL 1000 Index

3,716.83 -36.76 -0.98
RUT

Russell 2000 Index

2,588.97 -35.57 -1.36
RUA

Russell 3000 Index

3,874.15 -39.00 -1.00
VIX

CBOE Volatility Index

20.71 +2.07 +11.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.10 +0.63 +2.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.25 +0.88 +3.93
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.87 +1.25 +6.06
 
Recent
Ticker Last Chg %Chg Volume
ABNB

Airbnb Inc.

124.61 0.00 0.00