ABNB: Airbnb Inc.

As of Wednesday, May 6th, 2026

$ 139.73

-- 0 0%

Open: 139.73
High: 139.73
Low: 139.73
Volume: N/A
Previous Close on Tuesday, May 5th, 2026

$ 139.73

+0.87 +0.63%

Open: 139.00
High: 140.82
Low: 138.23
Volume: 3,114,392

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-05 139.00 140.82 138.23 139.73 3,114,392 +0.87 +0.63
2026-05-04 142.71 143.52 138.50 138.86 3,075,811 -2.80 -1.98
2026-05-01 141.32 143.48 140.82 141.66 2,520,380 +1.30 +0.93
2026-04-30 142.00 142.00 138.64 140.36 2,856,916 +0.08 +0.06
2026-04-29 136.25 140.36 135.95 140.28 3,474,960 +1.24 +0.89
2026-04-28 140.93 141.70 138.24 139.04 4,140,196 -2.02 -1.43
2026-04-27 140.97 143.67 140.00 141.06 2,246,987 -1.76 -1.23
2026-04-24 140.17 142.99 138.66 142.82 2,685,606 +0.95 +0.67
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 143.52
On 2026-05-04		 135.95
On 2026-04-29		 0.69 0.50 143.52
On 2026-05-04		 138.23
On 2026-05-05		 -3.69 140.18
10D 147.25
On 2026-04-22		 135.95
On 2026-04-29		 -2.92 -2.05 147.25
On 2026-04-22		 135.95
On 2026-04-29		 -7.67 140.99
20D 147.25
On 2026-04-22		 124.84
On 2026-04-10		 14.76 11.81 147.25
On 2026-04-22		 135.95
On 2026-04-29		 -7.67 138.33
WTD 143.52
On 2026-05-04		 138.23
On 2026-05-05		 -1.93 -1.36 143.52
On 2026-05-04		 138.23
On 2026-05-05		 -3.69 139.30
MTD 143.52
On 2026-05-04		 138.23
On 2026-05-05		 -0.63 -0.45 143.52
On 2026-05-04		 138.23
On 2026-05-05		 -3.69 140.08
As of Tuesday, May 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.19 +19.51 +6.81 6,206,382
KO

The Coca-Cola Company

79.09 +0.61 +0.77 6,643,438
PFE

Pfizer Inc.

26.46 +0.01 +0.02 22,399,672
VZ

Verizon Communications Inc.

47.16 -0.18 -0.38 9,934,295
VIX

CBOE Volatility Index

17.05 -0.33 -1.90
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,926.22 +627.97 +1.27 322,433,305
DJTA

Dow Jones Transportation Average

20,421.62 +401.37 +2.00 98,048,356
SPX

S&P 500 Index

7,356.77 +97.55 +1.34
OEX

S&P 100 Index

3,645.59 +59.67 +1.66
NDX

NASDAQ 100 Index

28,537.31 +522.25 +1.86
NYA

NYSE Composite Index

23,270.33 +261.67 +1.14
XAX

NYSE AMEX Composite Index

8,885.60 -196.22 -2.16
RUI

RUSSELL 1000 Index

4,001.88 +52.29 +1.32
RUT

Russell 2000 Index

2,881.83 +36.83 +1.29
RUA

Russell 3000 Index

4,177.81 +54.53 +1.32
VIX

CBOE Volatility Index

17.05 -0.33 -1.90
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.35 -1.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.38 -0.44 -2.11
 
Recent
Ticker Last Chg %Chg Volume
ABNB

Airbnb Inc.

139.73 0.00 0.00