|
Market Closed -
Other stock markets
|
Pre-market 13:18:39 | |||
| 127.52 USD | -3.49% |
|
127.16 | -0.29% |
| 10:21am | Bernstein Adjusts Price Target on Airbnb to $165 From $185, Maintains Outperform Rating | MT |
| 05-21 | Swiss price watchdog orders Booking.com to lower prices | RE |
Quotes 5-day view: Airbnb, Inc.
Delayed Quote Nasdaq
| 15/05/2025 | 16/05/2025 | 19/05/2025 | 20/05/2025 | 21/05/2025 | |
|---|---|---|---|---|---|
| Last | 136.79 $ | 138.00 $ | 136.60 $ | 132.13 $ | 127.52 $ |
| Volume | 3,463,732 | 3,690,187 | 4,904,672 | 6,607,933 | 6,687,377 |
| Change | -0.48% | +0.88% | -1.01% | -3.27% | -3.49% |
| Opening | 137.08 $ | 137.55 $ | 135.31 $ | 133.76 $ | 130.68 $ |
| High | 137.78 $ | 138.45 $ | 137.37 $ | 134.60 $ | 130.79 $ |
| Low | 135.27 $ | 136.21 $ | 135.03 $ | 131.39 $ | 126.97 $ |
Performance
| 1 day | -0.29% | ||
| 1 week | -7.22% | ||
| Current month | +4.59% | ||
| 1 month | +14.25% | ||
| 3 months | -12.70% | ||
| 6 months | -4.31% | ||
| Current year | -2.96% | ||
| 1 year | -11.51% | ||
| 3 years | +13.30% |
Volumes
marketsDaily volume
6,687,377
Estimated daily volume
6,687,377
Avg. Volume 20 sessions
6,170,142
Daily volume ratio
1.08
Avg. Volume 20 sessions USD
786,816,507.84
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)
78,706,970,517
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)
54,648,426,987
Average Daily Capital Traded
1%
Indicators
Moving average 5 days
134.21
Moving average 20 days
127.94
Moving average 50 days
122.91
Moving average 100 days
129.62
Price spread / (MMA5)
+5.24%
Price spread / (MMA20)
+0.33%
Price spread / (MMA50)
-3.61%
Price spread / (MMA100)
+1.65%
STIM
RSI 9 days
55.51
RSI 14 days
56.87
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
| -3.49% | -7.22% | -11.51% | +13.30% | 78.71B | ||
| -0.77% | -0.67% | +34.37% | +48.93% | 604B | ||
| +0.22% | +3.79% | +83.62% | +541.07% | 508B | ||
| -3.48% | -1.92% | +38.61% | +279.74% | 185B | ||
| -2.37% | +1.54% | +110.87% | +499.42% | 132B | ||
| -1.24% | -1.10% | +30.41% | +123.61% | 120B | ||
| -0.20% | +4.03% | +81.50% | +209.18% | 86.77B | ||
| +0.70% | -3.46% | +33.35% | +227.47% | 46.99B | ||
| -3.16% | -2.29% | -14.84% | +29.39% | 31.2B | ||
| -0.12% | 0.00% | +13.34% | +317.44% | 26.88B | ||
| Average | -0.69% | -0.06% | +39.97% | +228.96% | 182.01B | |
| Weighted average by Cap. | -0.70% | +0.74% | +52.92% | +261.79% |
Historical Quotes: Airbnb, Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
2eb865c6faea94.7dgoLiS2OntdDNvNTsBdzyQ28fTQw56S8o4X93mz5eU.mIJFXVyHeC84Nbb_C5cNjlNenJ6yhtHwxuxfzgDH1paJvnlpXIBxFyVZrA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 21:00:00 | 127.52 | 928,464 | 4,557,976 |
| 20:59:59 | 127.50 | 237 | 3,629,512 |
| 20:59:59 | 127.50 | 100 | 3,629,275 |
| 20:59:59 | 127.50 | 100 | 3,629,175 |
| 20:59:59 | 127.50 | 147 | 3,629,075 |
| 20:59:59 | 127.50 | 331 | 3,628,928 |
| 20:59:59 | 127.50 | 100 | 3,628,597 |
| 20:59:59 | 127.50 | 100 | 3,628,497 |
| 20:59:59 | 127.51 | 100 | 3,628,397 |
| 20:59:59 | 127.51 | 100 | 3,628,297 |
Course Extremes
| 1 week | 126.97 |  | 138.45 |
| 1 month | 116.72 | | 139.84 |
| Current year | 99.88 | | 163.93 |
| 1 year | 99.88 | | 163.93 |
| 3 years | 81.91 | | 170.1 |
| 5 years | 81.91 | | 219.94 |
| 10 years | 81.91 | | 219.94 |
Monthly variations
Annual variations
| 2025 | -2.96% | ||
| 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