|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 117.60 USD | -3.62% |
|
-2.71% | -10.51% |
| 13/11 | Apartment List Partners with Airbnb to Help Renters Earn Extra Income Through Airbnb-Friendly Apartments | CI |
| 13/11 | Airbnb turns to Spain's villages as cities tighten rules | RE |
Quotes 5-day view: Airbnb, Inc.
Delayed Quote Nasdaq
| 11/11/2025 | 12/11/2025 | 13/11/2025 | 14/11/2025 | 17/11/2025 | |
|---|---|---|---|---|---|
| Last | 122.53 $ | 121.69 $ | 121.19 $ | 122.02 $ | 117.60 $ |
| Volume | 44,25,011 | 37,13,821 | 37,15,970 | 41,19,734 | 51,76,960 |
| Change | +1.94% | -0.69% | -0.41% | +0.68% | -3.62% |
| Opening | 120.28 $ | 122.66 $ | 121.50 $ | 120.92 $ | 120.74 $ |
| High | 123.46 $ | 122.85 $ | 123.40 $ | 122.75 $ | 121.33 $ |
| Low | 120.00 $ | 120.70 $ | 121.00 $ | 119.60 $ | 116.70 $ |
Performance
| 1 day | -3.62% | ||
| 1 week | -2.71% | ||
| Current month | -7.06% | ||
| 1 month | -4.30% | ||
| 3 months | -6.00% | ||
| 6 months | -14.78% | ||
| Current year | -10.51% | ||
| 1 year | -11.25% | ||
| 3 years | +12.61% |
Volumes
marketsDaily volume
51,87,054
Estimated daily volume
51,87,054
Avg. Volume 20 sessions
53,71,138
Daily volume ratio
0.97
Avg. Volume 20 sessions USD
63,16,45,828.8
Record volume 1
7,47,88,474
Record volume 2
7,04,47,540
Record volume 3
3,97,55,015
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
73,98,67,97,227
Net sales (USD)
11,10,20,00,000
Number of employees
7,300
Sales / Employee (USD)
15,20,822
Free-Float
67.97 %
Free-Float capitalization (USD)
52,29,14,13,590
Average Daily Capital Traded
0.85%
Indicators
Moving average 5 days
121.01
Moving average 20 days
124.79
Moving average 50 days
123.4
Moving average 100 days
127.37
Price spread / (MMA5)
+2.90%
Price spread / (MMA20)
+6.11%
Price spread / (MMA50)
+4.93%
Price spread / (MMA100)
+8.31%
STIM
RSI 9 days
44.09
RSI 14 days
45.06
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.62% | -2.71% | -11.25% | +12.61% | 7.4TCr | |
| -0.24% | -2.23% | +57.10% | +117.47% | 75TCr | |
| -0.83% | -0.07% | +33.85% | +260.40% | 47TCr | |
| +0.53% | +0.13% | +25.75% | +206.62% | 19TCr | |
| -1.81% | +1.17% | +57.99% | +118.18% | 16TCr | |
| +0.77% | +3.84% | +39.78% | +676.51% | 13TCr | |
| +1.78% | +3.10% | +24.33% | +246.58% | 8.92TCr | |
| -0.30% | -0.07% | +48.03% | +132.98% | 5.55TCr | |
| +1.91% | +1.13% | +14.79% | +350.58% | 3.11TCr | |
| -0.16% | -11.18% | +70.73% | +258.63% | 3TCr | |
| Average | -0.46% | -1.58% | +36.11% | +238.06% | 19.74TCr | |
| Weighted average by Cap. | -0.54% | -0.38% | +42.69% | +205.48% |
Historical Quotes: Airbnb, Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
ba4a7d559f52c0e5d184822445.eQgm6sw6xrN6gfnujI0TFzoSvPixSyog2IaEbbhsu14.FTx8r75ojNEM2b2s-MMlb05H_ZL2fm9mr8vcMvEbjgZNOE6ZvHOxgjjUsA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 02:30:00 am | 117.60 | 5,52,740 | 32,53,927 |
| 02:29:59 am | 117.60 | 100 | 27,01,187 |
| 02:29:59 am | 117.62 | 100 | 27,01,087 |
| 02:29:59 am | 117.61 | 288 | 27,00,987 |
| 02:29:59 am | 117.61 | 100 | 27,00,699 |
| 02:29:59 am | 117.61 | 308 | 27,00,599 |
| 02:29:59 am | 117.60 | 100 | 27,00,291 |
| 02:29:59 am | 117.60 | 155 | 27,00,191 |
| 02:29:59 am | 117.60 | 268 | 27,00,036 |
| 02:29:59 am | 117.60 | 192 | 26,99,768 |
Course Extremes
| 1 week | 116.7 |  | 123.46 |
| 1 month | 116.7 | | 130.05 |
| 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 | -10.51% | ||
| 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