ABNB: Airbnb Inc.

As of Thursday, June 18th, 2026

$ 142.41

+1.87 +1.33%

Open: 141.39
High: 143.62
Low: 140.14
Volume: 7,411,557
Previous Close on Wednesday, June 17th, 2026

$ 140.54

-0.66 -0.47%

Open: 140.69
High: 143.80
Low: 139.50
Volume: 3,431,974

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-18 141.39 143.62 140.14 142.41 7,411,557 +1.87 +1.33
2026-06-17 140.69 143.80 139.50 140.54 3,431,974 -0.66 -0.47
2026-06-16 139.64 141.54 138.71 141.20 3,671,019 +2.24 +1.61
2026-06-15 134.42 140.16 134.30 138.96 4,641,903 +6.68 +5.05
2026-06-12 132.33 132.72 128.83 132.28 2,611,036 +1.41 +1.08
2026-06-11 128.37 130.98 127.23 130.87 3,524,753 +1.77 +1.37
2026-06-10 130.22 132.25 128.39 129.10 3,568,355 -2.25 -1.71
2026-06-09 134.58 136.41 130.62 131.35 3,415,275 -3.08 -2.29
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 143.80
On 2026-06-17		 128.83
On 2026-06-12		 11.54 8.82 143.80
On 2026-06-17		 140.14
On 2026-06-18		 -2.55 139.08
10D 143.80
On 2026-06-17		 127.23
On 2026-06-11		 8.69 6.50 136.41
On 2026-06-09		 127.23
On 2026-06-11		 -6.73 135.47
20D 143.80
On 2026-06-17		 127.23
On 2026-06-11		 6.86 5.06 138.04
On 2026-06-01		 127.23
On 2026-06-11		 -7.83 134.67
WTD 143.80
On 2026-06-17		 134.30
On 2026-06-15		 10.13 7.66 143.80
On 2026-06-17		 140.14
On 2026-06-18		 -2.55 140.78
MTD 143.80
On 2026-06-17		 127.23
On 2026-06-11		 9.10 6.83 138.04
On 2026-06-01		 127.23
On 2026-06-11		 -7.83 135.30
As of Thursday, June 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

357.64 +0.61 +0.17 7,742,312
KO

The Coca-Cola Company

79.39 -0.54 -0.68 46,842,768
PFE

Pfizer Inc.

25.21 -0.71 -2.74 119,406,943
VZ

Verizon Communications Inc.

45.37 -0.47 -1.03 66,293,890
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,564.70 +72.15 +0.14 985,372,653
DJTA

Dow Jones Transportation Average

21,637.89 +103.36 +0.48 124,006,594
SPX

S&P 500 Index

7,500.58 +80.48 +1.08
OEX

S&P 100 Index

3,691.24 +43.48 +1.19
NDX

NASDAQ 100 Index

30,406.19 +735.25 +2.48
NYA

NYSE Composite Index

23,499.74 +29.98 +0.13
XAX

NYSE AMEX Composite Index

7,938.08 -81.53 -1.02
RUI

RUSSELL 1000 Index

4,081.29 +43.64 +1.08
RUT

Russell 2000 Index

2,979.77 +61.78 +2.12
RUA

Russell 3000 Index

4,263.48 +47.63 +1.13
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.61 -2.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -1.02 -4.95
 
Recent
Ticker Last Chg %Chg Volume
ABNB

Airbnb Inc.

142.41 +1.87 +1.33 7,411,557