ABNB: Airbnb Inc.

As of Monday, November 2nd, 2026

$ 164.63

-- 0 0%

Open: 164.63
High: 164.63
Low: 164.63
Volume: N/A
Previous Close on Friday, October 30th, 2026

$ 164.63

-1.82 -1.09%

Open: 166.67
High: 166.85
Low: 164.10
Volume: 3,716,052

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 166.67 166.85 164.10 164.39 3,716,052 -2.06 -1.24
2026-10-29 167.19 168.53 165.76 166.45 2,538,515 +0.41 +0.24
2026-10-28 168.43 169.46 164.83 166.05 2,672,644 -2.78 -1.64
2026-10-27 171.32 171.55 167.27 168.82 3,084,052 -2.23 -1.30
2026-10-26 171.18 172.17 169.27 171.05 2,090,193 -0.96 -0.56
2026-10-23 173.87 174.49 171.50 172.01 2,536,234 -3.75 -2.13
2026-10-22 172.46 176.55 172.46 175.76 3,546,122 +2.07 +1.19
2026-10-21 175.94 177.58 173.20 173.69 3,274,438 -3.25 -1.84
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 172.17
On 2026-10-26		 164.10
On 2026-10-30		 -7.62 -4.43 172.17
On 2026-10-26		 164.10
On 2026-10-30		 -4.69 167.35
10D 179.13
On 2026-10-20		 164.10
On 2026-10-30		 -9.31 -5.36 179.13
On 2026-10-20		 164.10
On 2026-10-30		 -8.39 171.06
20D 179.13
On 2026-10-20		 158.66
On 2026-10-07		 1.96 1.21 179.13
On 2026-10-20		 164.10
On 2026-10-30		 -8.39 168.45
WTD 172.17
On 2026-10-26		 164.10
On 2026-10-30		 -7.62 -4.43 172.17
On 2026-10-26		 164.10
On 2026-10-30		 -4.69 167.35
MTD 179.13
On 2026-10-20		 157.80
On 2026-10-01		 3.74 2.33 179.13
On 2026-10-20		 164.10
On 2026-10-30		 -8.39 167.81
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.62 +13.82 +4.58 3,357,598
KO

The Coca-Cola Company

96.24 +2.12 +2.25 13,905,679
PFE

Pfizer Inc.

30.98 +0.51 +1.67 31,087,561
VZ

Verizon Communications Inc.

45.15 +0.35 +0.78 14,416,559
VIX

CBOE Volatility Index

21.54 +2.12 +10.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,070.25 +299.94 +0.58 344,859,410
DJTA

Dow Jones Transportation Average

20,670.40 +341.07 +1.68 55,671,468
SPX

S&P 500 Index

7,551.58 -28.49 -0.38
OEX

S&P 100 Index

3,715.13 -22.27 -0.60
NDX

NASDAQ 100 Index

28,011.24 -373.61 -1.32
NYA

NYSE Composite Index

24,405.73 +112.64 +0.46
XAX

NYSE AMEX Composite Index

8,412.44 -176.50 -2.05
RUI

RUSSELL 1000 Index

4,111.99 -12.52 -0.30
RUT

Russell 2000 Index

2,812.92 +1.07 +0.04
RUA

Russell 3000 Index

4,284.59 -12.45 -0.29
VIX

CBOE Volatility Index

21.54 +2.12 +10.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.15 +0.35 +1.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.72 +0.52 +2.34
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.72 +0.94 +4.52
 
Recent
Ticker Last Chg %Chg Volume
ABNB

Airbnb Inc.

164.63 0.00 0.00