ABNB: Airbnb Inc.

As of Friday, June 13th, 2025

$ 135.54

-3.27 -2.36%

Open: 136.08
High: 136.63
Low: 134.68
Volume: 5,088,647
Previous Close on Thursday, June 12th, 2025

$ 138.81

+0.75 +0.54%

Open: 137.13
High: 139.41
Low: 136.70
Volume: 3,459,642

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 136.08 136.63 134.68 135.54 5,088,647 -3.27 -2.36
2025-06-12 137.13 139.41 136.70 138.81 3,459,642 +0.75 +0.54
2025-06-11 140.24 140.37 137.12 138.06 3,849,361 -0.50 -0.36
2025-06-10 139.22 140.61 138.14 138.56 4,001,066 -0.45 -0.32
2025-06-09 141.47 141.53 138.34 139.01 3,981,735 -1.63 -1.16
2025-06-06 139.18 143.88 138.95 140.64 9,052,550 +3.35 +2.44
2025-06-05 133.50 137.80 133.50 137.29 5,854,842 +3.78 +2.83
2025-06-04 132.28 134.86 131.64 133.51 4,499,843 +0.61 +0.46
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 141.53
On 2025-06-09		 134.68
On 2025-06-13		 -5.10 -3.63 141.53
On 2025-06-09		 134.68
On 2025-06-13		 -4.84 138.00
10D 143.88
On 2025-06-06		 127.99
On 2025-06-02		 6.54 5.07 143.88
On 2025-06-06		 134.68
On 2025-06-13		 -6.39 136.39
20D 143.88
On 2025-06-06		 125.00
On 2025-05-23		 -1.25 -0.91 138.45
On 2025-05-16		 125.00
On 2025-05-23		 -9.71 133.40
WTD 141.53
On 2025-06-09		 134.68
On 2025-06-13		 -5.10 -3.63 141.53
On 2025-06-09		 134.68
On 2025-06-13		 -4.84 138.00
MTD 143.88
On 2025-06-06		 127.99
On 2025-06-02		 6.54 5.07 143.88
On 2025-06-06		 134.68
On 2025-06-13		 -6.39 136.39
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
ABNB

Airbnb Inc.

135.54 -3.27 -2.36 5,088,647