|
Market Closed -
Other stock markets
|
Pre-market 12:09:45 | |||
| 140.46 USD | +0.41% |
|
141.16 | +0.50% |
| 12:06pm | Expedia tumbles as Middle East conflict, Mexico travel advisory hit bookings | RE |
| 12:00am | Airbnb, Inc., Q1 2026 Earnings Call, May 07, 2026 |
Quotes 5-day view: Airbnb, Inc.
Delayed Quote Nasdaq
| 01/05/2026 | 04/05/2026 | 05/05/2026 | 06/05/2026 | 07/05/2026 | |
|---|---|---|---|---|---|
| Last | 141.66 $ | 138.86 $ | 139.73 $ | 139.88 $ | 140.46 $ |
| Volume | 2,528,313 | 3,160,350 | 3,117,989 | 4,379,791 | 7,248,337 |
| Change | +0.93% | -1.98% | +0.63% | +0.11% | +0.41% |
| Opening | 141.32 $ | 142.71 $ | 139.00 $ | 141.60 $ | 140.50 $ |
| High | 143.48 $ | 143.52 $ | 140.82 $ | 143.90 $ | 142.19 $ |
| Low | 140.82 $ | 138.50 $ | 138.23 $ | 138.95 $ | 138.64 $ |
Performance
| 1 day | +0.50% | ||
| 1 week | +0.07% | ||
| Current month | +0.07% | ||
| 1 month | +12.39% | ||
| 3 months | +14.96% | ||
| 6 months | +16.20% | ||
| Current year | +3.49% | ||
| 1 year | +14.08% | ||
| 3 years | +17.15% | ||
| 5 years | -7.11% |
Volumes
marketsDaily volume
7,248,337
Estimated daily volume
7,248,337
Avg. Volume 20 sessions
3,254,238
Daily volume ratio
2.23
Avg. Volume 20 sessions USD
457,090,269.48
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)
83,507,016,895
Net sales (USD)
12,241,000,000
Number of employees
8,200
Sales / Employee (USD)
1,492,805
Free-Float
68.43 %
Free-Float capitalization (USD)
58,025,300,252
Average Daily Capital Traded
0.55%
Indicators
Moving average 5 days
140.12
Moving average 20 days
138.76
Moving average 50 days
133.72
Moving average 100 days
132.34
Price spread / (MMA5)
-0.24%
Price spread / (MMA20)
-1.21%
Price spread / (MMA50)
-4.80%
Price spread / (MMA100)
-5.78%
STIM
RSI 9 days
54.36
RSI 14 days
56.19
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.41% | +0.07% | +14.08% | +17.15% | 83.51B | |
| -1.26% | -0.34% | -5.34% | +38.32% | 550B | |
| -0.02% | -5.73% | -23.62% | +173.42% | 372B | |
| -3.08% | +2.84% | -8.27% | +103.26% | 156B | |
| -0.58% | +2.71% | -3.82% | +35.83% | 115B | |
| +0.92% | +30.68% | +1,090.68% | +2,529.19% | 99.73B | |
| +0.51% | -4.28% | -34.95% | +201.54% | 87.89B | |
| +2.01% | +1.60% | -3.19% | +172.42% | 74.66B | |
| 0.00% | +2.75% | -7.07% | +43.84% | 42.71B | |
| -0.40% | +1.78% | +11.57% | +295.05% | 25.1B | |
| Average | +0.16% | +3.81% | +103.01% | +361.00% | 160.61B | |
| Weighted average by Cap. | -0.30% | +1.80% | +58.02% | +248.61% |
Historical Quotes: Airbnb, Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
2181b6657a82d669aa074.lEPe5AKMsvPxeFuDxx-Jhae_fzclXr4usRhcFu6AjVk.3w-RpXHCgoK2NRPz9nrZ3Pj1JUJLGOlm1WIRZrnMtWj8CZfJbvzYhcVADg
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:00 | 140.46 | 1,234,533 | 4,377,897 |
| 20:59:59 | 140.39 | 200 | 3,143,364 |
| 20:59:59 | 140.26 | 200 | 3,143,164 |
| 20:59:59 | 140.26 | 1,650 | 3,142,964 |
| 20:59:59 | 140.26 | 100 | 3,141,314 |
| 20:59:59 | 140.21 | 117 | 3,141,214 |
| 20:59:59 | 140.23 | 100 | 3,141,097 |
| 20:59:59 | 140.24 | 100 | 3,140,997 |
| 20:59:59 | 140.26 | 100 | 3,140,897 |
| 20:59:59 | 140.42 | 150 | 3,140,797 |
Course Extremes
| 1 week | 138.23 |  | 143.9 |
| 1 month | 124.84 | | 147.25 |
| Current year | 115.53 | | 147.25 |
| 1 year | 110.81 | | 147.25 |
| 3 years | 99.88 | | 170.1 |
| 5 years | 81.91 | | 212.58 |
| 10 years | 81.91 | | 219.94 |
Monthly variations
Annual variations
| 2026 | +3.49% | ||
| 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