Quotes Airbnb, Inc.

Equities

ABNB

US0090661010

Internet Services

Market Closed - Nasdaq 21:00:00 12/06/2024 BST 5-day change 1st Jan Change
149.3 USD +1.06% Intraday chart for Airbnb, Inc. +1.52% +9.68%

Quotes 5-day view

Delayed Quote Nasdaq
Airbnb, Inc.(ABNB) : Historical Chart (5-day)
  07/06/2024 10/06/2024 11/06/2024 12/06/2024
Last 146.66 $ 148.07 $ 147.75 $ 149.32 $
Volume 2 595 555 3 080 317 3 285 755 3 517 531
Change -0.23% +0.96% -0.22% +1.06%
Opening 146.20 146.01 147.97 149.99
High 147.03 148.32 148.80 150.29
Low 145.38 146.00 146.48 148.62

Performance

1 day-0.14%
1 week+1.52%
Current month+3.03%
1 month+2.05%
3 months-8.39%
6 months+4.49%
Current year+9.68%
1 year+26.69%
3 years+0.59%

Volumes

markets
Daily volume
3 579 847
Estimated daily volume
3 579 847
Avg. Volume 20 sessions
3 635 330
Daily volume ratio
0.98
Avg. Volume 20 sessions USD
542 827 475.60
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)
93 798 173 666
Net sales (USD)
9 917 000 000
Number of employees
6 907
Sales / Employee (USD)
1 435 790
Free-Float
67.72 %
Free-Float capitalization (USD)
64 443 483 948
Average Daily Capital Traded
0.58%

Highs and lows

1 week
145.16
Extreme 145.155
150.29
1 month
140.82
Extreme 140.82
150.29
Current year
130.82
Extreme 130.82
170.10
1 year
113.24
Extreme 113.235
170.10
3 years
81.91
Extreme 81.91
212.58
5 years
81.91
Extreme 81.91
219.94
10 years
81.91
Extreme 81.91
219.94

Indicators

Moving average 5 days
147.05
Moving average 20 days
145.91
Moving average 50 days
153.82
Moving average 100 days
154.33
Price spread / (MMA5)
-1.52%
Price spread / (MMA20)
-2.28%
Price spread / (MMA50)
+3.01%
Price spread / (MMA100)
+3.36%
STIM
RSI 9 days
53.71
RSI 14 days
48.30

Sector Comparison - Other Internet Services

Name Change 5d. change 1st Jan change 1-year change Capi.
+1.06%+1.52%+9.68%+26.69% 93.8B
-0.80%-1.75%+26.29%+10.36% 442B
+0.23%+2.92%+33.52%+54.77% 279B
+5.12%+13.32%+18.81%+78.46% 145B
+2.17%+2.08%+28.05%+13.80% 89.12B
+1.77%-3.43%+67.89%+109.66% 61.48B
+1.81%+3.37%+16.34%+60.28% 46.21B
+2.16%+2.05%+24.79%+25.52% 35.24B
+1.21%-1.25%-11.16%-3.12% 31.33B
+0.25%+7.92%+18.52%+83.91% 29.92B
-2.37%+4.45%+45.23%+131.51% 19B
-0.99%+1.63%+2.79%+42.26% 16.39B
-0.23%-3.48%-20.72%-23.67% 13.72B
0.00%+0.26%+1.60%+44.92% 12.96B
+7.12%+20.97% - - 10.06B
+0.47%+10.93%+21.60%+50.87% 9.6B
Average+0.77%+2.58%+18.88%+47.08%
Weighted average by Cap.+0.05%+1.32%+25.64%+39.07%

Historical data

DateOpeningHighLowEnd-of-dayVolume

Last transactions

27d25b7f05e0d36ef14a63ffe6ad414d.39skWVIPUu5QEwCFKndx4v0fBDnfIwJTHCNJgHVP_zQ.vbl2DCo7FYlhJUfTc08ui59bcmiVU1VidEo89Tl8p3OsoUw0E05gijcmUQ
DatePriceVolumeDaily volume
21:00:00 149.3 372,210 2,443,859
20:59:59 149.3 687 2,071,649
20:59:59 149.3 100 2,070,962
20:59:59 149.3 237 2,070,862
20:59:59 149.3 100 2,070,625
20:59:59 149.3 100 2,070,525
20:59:59 149.3 2,714 2,070,425
20:59:59 149.3 100 2,067,711
20:59:59 149.3 338 2,067,611
20:59:59 149.3 100 2,067,273
Chart Airbnb, Inc.
More charts

Monthly variations

Annual change

2024+9.68%
2023+59.23%
2022-48.65%
2021+13.41%
2020+1.44%
-40% Limited Time Offer: Our subscriptions help you unlock hidden opportunities.
BENEFIT NOW