ABNB: Airbnb Inc.

As of Tuesday, August 11th, 2026

$ 184.98

+0.28 +0.15%

Open: 179.49
High: 187.12
Low: 178.45
Volume: 8,001,547
Previous Close on Monday, August 10th, 2026

$ 184.70

+6.63 +3.72%

Open: 178.69
High: 185.99
Low: 177.43
Volume: 8,779,405

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 179.49 187.12 178.45 184.98 8,001,110 +0.28 +0.15
2026-08-10 178.69 185.99 177.43 184.70 8,779,405 +6.63 +3.72
2026-08-07 164.70 178.48 163.45 178.07 15,816,760 +26.43 +17.43
2026-08-06 152.14 153.79 148.75 151.64 4,507,924 -0.85 -0.56
2026-08-05 153.91 155.25 150.86 152.49 3,128,518 +2.57 +1.71
2026-08-04 149.75 151.19 148.65 149.92 3,552,504 -0.72 -0.48
2026-08-03 153.34 154.56 150.02 150.64 3,594,483 -0.88 -0.58
2026-07-31 150.84 152.64 149.61 151.52 2,461,506 -0.56 -0.37
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 187.12
On 2026-08-11		 148.75
On 2026-08-06		 35.06 23.39 155.25
On 2026-08-05		 148.75
On 2026-08-06		 -4.19 170.38
10D 187.12
On 2026-08-11		 148.65
On 2026-08-04		 31.87 20.82 156.50
On 2026-07-29		 148.65
On 2026-08-04		 -5.02 160.91
20D 187.12
On 2026-08-11		 135.72
On 2026-07-23		 38.44 26.23 150.88
On 2026-07-16		 135.72
On 2026-07-23		 -10.05 152.95
WTD 187.12
On 2026-08-11		 177.43
On 2026-08-10		 6.91 3.88 185.99
On 2026-08-10		 185.99
On 2026-08-10		 0.00 184.84
MTD 187.12
On 2026-08-11		 148.65
On 2026-08-04		 33.46 22.08 155.25
On 2026-08-05		 148.75
On 2026-08-06		 -4.19 164.63
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
ABNB

Airbnb Inc.

184.98 +0.28 +0.15 8,001,547