|
Market Closed -
Other stock markets
|
Pre-market 13:11:26 | |||
| 140.07 USD | +1.13% |
|
140.36 | +0.20% |
| 01-13 | Ibiza holiday rentals plunge as Spain cracks down on overtourism | RE |
| 01-13 | Ibiza holiday rentals plunge as Spain cracks down on overtourism | RE |
Quotes 5-day view: Airbnb, Inc.
Delayed Quote Nasdaq
| 07/01/2026 | 08/01/2026 | 09/01/2026 | 12/01/2026 | 13/01/2026 | |
|---|---|---|---|---|---|
| Last | 137.04 $ | 138.66 $ | 139.27 $ | 138.51 $ | 140.07 $ |
| Volume | 3,585,125 | 3,593,052 | 4,578,134 | 3,371,083 | 4,109,111 |
| Change | -0.71% | +1.18% | +0.44% | -0.55% | +1.13% |
| Opening | 137.65 $ | 136.10 $ | 140.00 $ | 139.28 $ | 138.14 $ |
| High | 139.55 $ | 138.78 $ | 141.40 $ | 140.24 $ | 140.19 $ |
| Low | 136.83 $ | 134.55 $ | 137.91 $ | 137.02 $ | 136.50 $ |
Performance
| 1 day | +0.20% | ||
| 1 week | +1.49% | ||
| Current month | +3.21% | ||
| 1 month | +9.10% | ||
| 3 months | +17.84% | ||
| 6 months | +3.49% | ||
| Current year | +3.21% | ||
| 1 year | +8.71% | ||
| 3 years | +39.55% | ||
| 5 years | -17.60% |
Volumes
marketsDaily volume
4,109,111
Estimated daily volume
4,109,111
Avg. Volume 20 sessions
3,115,843
Daily volume ratio
1.32
Avg. Volume 20 sessions USD
436,436,129.01
Record volume 1
74,788,474
Record volume 2
70,447,540
Record volume 3
39,755,015
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
84,931,410,322
Net sales (USD)
11,102,000,000
Number of employees
7,300
Sales / Employee (USD)
1,520,822
Free-Float
67.97 %
Free-Float capitalization (USD)
60,026,703,012
Average Daily Capital Traded
0.51%
Indicators
Moving average 5 days
138.71
Moving average 20 days
135.6
Moving average 50 days
126.62
Moving average 100 days
125.71
Price spread / (MMA5)
-0.97%
Price spread / (MMA20)
-3.19%
Price spread / (MMA50)
-9.60%
Price spread / (MMA100)
-10.25%
STIM
RSI 9 days
65.45
RSI 14 days
66.12
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.13% | +1.49% | +8.71% | +39.55% | 84.93B | |
| +0.88% | +1.36% | +68.80% | +70.99% | 725B | |
| +1.02% | -0.36% | +7.49% | +171.38% | 413B | |
| +0.87% | -0.15% | +30.00% | +190.12% | 177B | |
| -0.45% | +1.62% | +62.96% | +60.80% | 142B | |
| +0.88% | -6.44% | +16.60% | +480.75% | 110B | |
| +1.18% | -5.22% | +29.12% | +315.36% | 93.7B | |
| +1.51% | +0.73% | +60.61% | +69.94% | 53.77B | |
| +4.46% | +11.12% | +101.35% | +14.62% | 43.74B | |
| -0.23% | -1.27% | +367.65% | +1,089.68% | 38.14B | |
| Average | +0.86% | -0.62% | +75.33% | +250.32% | 188.11B | |
| Weighted average by Cap. | +0.85% | -0.77% | +50.08% | +157.55% |
Historical Quotes: Airbnb, Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
57ba75de59c7a1034139b39.1s3syErhrx11vXox_ekFT1D9i83K3Vv6f6Ga_GqYTSY.mK6PozO79ngByDB6zKQ3DieTxviY5G-tDOXciQjweE_kt7mwBbLBXBTtOw
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:00 | 140.07 | 491,326 | 2,716,288 |
| 21:00:00 | 140.03 | 193 | 2,224,962 |
| 20:59:59 | 140.05 | 241 | 2,224,769 |
| 20:59:59 | 140.05 | 162 | 2,224,528 |
| 20:59:59 | 140.05 | 153 | 2,224,366 |
| 20:59:59 | 140.05 | 200 | 2,224,213 |
| 20:59:59 | 140.05 | 100 | 2,224,013 |
| 20:59:59 | 140.05 | 100 | 2,223,913 |
| 20:59:59 | 140.05 | 100 | 2,223,813 |
| 20:59:59 | 140.05 | 100 | 2,223,713 |
Course Extremes
| 1 week | 134.55 |  | 141.4 |
| 1 month | 128.3 | | 141.4 |
| Current year | 132.34 | | 141.4 |
| 1 year | 99.88 | | 163.93 |
| 3 years | 97.57 | | 170.1 |
| 5 years | 81.91 | | 219.94 |
| 10 years | 81.91 | | 219.94 |
Monthly variations
Annual variations
| 2026 | +3.21% | ||
| 2025 | +3.28% | ||
| 2024 | -3.47% | ||
| 2023 | +59.23% | ||
| 2022 | -48.65% | ||
| 2021 | +13.41% | ||
| 2020 | +1.44% |
- Stock Market
- Equities
- ABNB Stock
- Quotes Airbnb, Inc.
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition