ABNB: Airbnb Inc.

As of Wednesday, July 2nd, 2025

$ 135.39

-0.02 -0.01%

Open: 135.22
High: 136.09
Low: 134.39
Volume: 2,628,574
Previous Close on Tuesday, July 1st, 2025

$ 135.41

+3.07 +2.32%

Open: 132.23
High: 136.69
Low: 132.12
Volume: 3,917,692

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-02 135.22 136.09 134.39 135.39 2,628,574 -0.02 -0.01
2025-07-01 132.23 136.69 132.12 135.41 3,917,692 +3.07 +2.32
2025-06-30 135.06 135.06 131.95 132.34 3,646,370 -2.18 -1.62
2025-06-27 134.01 134.58 132.10 134.52 4,930,177 +0.80 +0.60
2025-06-26 130.33 134.18 128.32 133.72 5,133,909 +4.05 +3.12
2025-06-25 132.80 133.03 128.77 129.67 3,760,749 -2.48 -1.88
2025-06-24 131.92 132.73 130.36 132.15 5,027,971 +1.62 +1.24
2025-06-23 131.53 131.53 127.04 130.53 4,230,829 -1.20 -0.91
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 136.69
On 2025-07-01		 128.32
On 2025-06-26		 5.72 4.41 136.69
On 2025-07-01		 134.39
On 2025-07-02		 -1.68 134.28
10D 136.69
On 2025-07-01		 127.04
On 2025-06-23		 2.02 1.51 133.82
On 2025-06-18		 127.04
On 2025-06-23		 -5.06 132.76
20D 143.88
On 2025-06-06		 127.04
On 2025-06-23		 2.49 1.87 143.88
On 2025-06-06		 127.04
On 2025-06-23		 -11.70 134.98
WTD 136.69
On 2025-07-01		 131.95
On 2025-06-30		 0.87 0.65 136.69
On 2025-07-01		 134.39
On 2025-07-02		 -1.68 134.38
MTD 136.69
On 2025-07-01		 132.12
On 2025-07-01		 3.05 2.30 136.69
On 2025-07-01		 134.39
On 2025-07-02		 -1.68 135.40
As of Wednesday, July 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.75 -4.27 -1.71 6,185,460
KO

The Coca-Cola Company

70.91 -0.76 -1.06 13,036,370
PFE

Pfizer Inc.

25.32 +0.28 +1.12 36,162,490
VZ

Verizon Communications Inc.

43.59 -0.09 -0.21 18,288,286
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,484.42 -10.52 -0.02 500,211,907
DJTA

Dow Jones Transportation Average

16,018.06 +184.59 +1.17 107,137,018
SPX

S&P 500 Index

6,227.42 +29.41 +0.47
OEX

S&P 100 Index

3,054.40 +19.64 +0.65
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,641.89 +163.75 +0.73
NYA

NYSE Composite Index

20,596.93 +55.56 +0.27
XAX

NYSE AMEX Composite Index

5,868.44 +50.09 +0.86
RUI

RUSSELL 1000 Index

3,408.89 +17.06 +0.50
RUT

Russell 2000 Index

2,226.38 +28.84 +1.31
RUA

Russell 3000 Index

3,543.11 +18.94 +0.54
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.30 -0.26 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.16 -0.16 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.35 -0.16 -0.82
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.19 +84.69 +0.82
 
Recent
Ticker Last Chg %Chg Volume
ABNB

Airbnb Inc.

135.39 -0.02 -0.01 2,628,574