ABNB: Airbnb Inc.

As of Friday, September 18th, 2026

$ 166.22

+0.29 +0.17%

Open: 165.47
High: 167.34
Low: 164.80
Volume: 9,496,658
Previous Close on Thursday, September 17th, 2026

$ 165.93

-1.58 -0.94%

Open: 169.31
High: 169.31
Low: 165.00
Volume: 3,133,269

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 165.47 167.34 164.80 166.22 9,496,658 +0.29 +0.17
2026-09-17 169.31 169.31 165.00 165.93 3,133,269 -1.58 -0.94
2026-09-16 167.49 170.53 166.60 167.51 3,163,187 -0.81 -0.48
2026-09-15 168.88 169.77 166.63 168.32 2,417,733 -2.33 -1.37
2026-09-14 170.47 173.51 168.65 170.65 2,792,599 +0.46 +0.27
2026-09-11 170.03 170.43 167.65 170.19 2,782,182 +2.54 +1.52
2026-09-10 167.79 170.13 165.83 167.65 3,950,537 -1.98 -1.17
2026-09-09 172.98 174.40 168.90 169.63 4,893,788 -4.91 -2.81
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 173.51
On 2026-09-14		 164.80
On 2026-09-18		 -3.97 -2.33 173.51
On 2026-09-14		 164.80
On 2026-09-18		 -5.02 167.73
10D 184.51
On 2026-09-04		 164.80
On 2026-09-18		 -19.03 -10.27 184.51
On 2026-09-04		 164.80
On 2026-09-18		 -10.69 170.26
20D 193.45
On 2026-08-24		 164.80
On 2026-09-18		 -18.78 -10.15 193.45
On 2026-08-24		 164.80
On 2026-09-18		 -14.81 178.34
WTD 173.51
On 2026-09-14		 164.80
On 2026-09-18		 -3.97 -2.33 173.51
On 2026-09-14		 164.80
On 2026-09-18		 -5.02 167.73
MTD 187.36
On 2026-09-03		 164.80
On 2026-09-18		 -17.00 -9.28 187.36
On 2026-09-03		 164.80
On 2026-09-18		 -12.04 173.36
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
ABNB

Airbnb Inc.

166.22 +0.29 +0.17 9,496,658