|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 141.55 USD | +2.71% |
|
+9.76% | +4.30% |
| 13/04 | Gordon Haskett Adjusts Price Target on Airbnb to $136 From $135, Maintains Hold Rating | MT |
| 11/04 | Airbnb Insider Sold Shares Worth $491,213, According to a Recent SEC Filing | MT |
Quotes 5-day view: Airbnb, Inc.
Delayed Quote Nasdaq
| 13/04/2026 | 14/04/2026 | 15/04/2026 | 16/04/2026 | 17/04/2026 | |
|---|---|---|---|---|---|
| Last | 130.32 $ | 133.85 $ | 137.51 $ | 137.81 $ | 141.55 $ |
| Volume | 32,56,972 | 31,13,508 | 35,62,351 | 26,92,580 | 40,56,791 |
| Change | +1.05% | +2.71% | +2.73% | +0.22% | +2.71% |
| Opening | 127.20 $ | 130.50 $ | 134.51 $ | 138.87 $ | 139.90 $ |
| High | 130.65 $ | 134.66 $ | 138.05 $ | 139.95 $ | 143.30 $ |
| Low | 125.36 $ | 130.47 $ | 134.10 $ | 136.91 $ | 139.20 $ |
Performance
| 1 day | +2.71% | ||
| 1 week | +9.76% | ||
| Current month | +12.09% | ||
| 1 month | +7.95% | ||
| 3 months | +8.33% | ||
| 6 months | +12.42% | ||
| Current year | +4.30% | ||
| 1 year | +25.60% | ||
| 3 years | +18.76% | ||
| 5 years | -20.78% |
Volumes
marketsDaily volume
40,56,791
Estimated daily volume
40,56,791
Avg. Volume 20 sessions
32,71,960
Daily volume ratio
1.24
Avg. Volume 20 sessions USD
46,31,45,938
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)
84,86,12,00,754
Net sales (USD)
12,24,10,00,000
Number of employees
8,200
Sales / Employee (USD)
14,92,805
Free-Float
67.97 %
Free-Float capitalization (USD)
60,66,09,53,890
Average Daily Capital Traded
0.55%
Indicators
Moving average 5 days
136.21
Moving average 20 days
129.4
Moving average 50 days
128.51
Moving average 100 days
129.44
Price spread / (MMA5)
-3.77%
Price spread / (MMA20)
-8.59%
Price spread / (MMA50)
-9.21%
Price spread / (MMA100)
-8.56%
RSI 9 days
69.49
RSI 14 days
62.91
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.71% | +9.76% | +25.60% | +18.76% | 8.49TCr | |
| -1.26% | +1.19% | +11.46% | +39.71% | 59TCr | |
| -9.72% | -5.53% | +0.01% | +191.61% | 41TCr | |
| +0.84% | +9.42% | +2.50% | +143.05% | 16TCr | |
| +3.72% | +6.68% | +17.57% | +36.20% | 12TCr | |
| +0.97% | +12.74% | -6.55% | +298.76% | 11TCr | |
| +2.54% | +20.52% | +1.46% | +194.74% | 7.99TCr | |
| -1.16% | +20.07% | +727.67% | +1,579.80% | 6.12TCr | |
| +2.73% | +6.11% | +5.71% | +41.27% | 4.46TCr | |
| -1.27% | +2.92% | -7.17% | -14.12% | 2.57TCr | |
| Average | +0.01% | +8.20% | +77.83% | +252.98% | 16.84TCr | |
| Weighted average by Cap. | -2.13% | +3.60% | +32.94% | +164.58% |
Historical Quotes: Airbnb, Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
5f9e0c83717781.rRBzAbJ1X-Zl34De2rg6ydID042H2RDmIhfHfITUUTk.43I1Uug_PZAAvdW16vJKsJZSluvp636xF2XqI_6ONWPGaBlI4hkXkxbp7w
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:30:00 am | 141.55 | 6,14,535 | 26,90,593 |
| 01:29:59 am | 141.55 | 135 | 20,76,058 |
| 01:29:59 am | 141.57 | 100 | 20,75,923 |
| 01:29:59 am | 141.56 | 100 | 20,75,823 |
| 01:29:59 am | 141.55 | 617 | 20,75,723 |
| 01:29:59 am | 141.55 | 900 | 20,75,106 |
| 01:29:59 am | 141.55 | 139 | 20,74,206 |
| 01:29:59 am | 141.56 | 139 | 20,74,067 |
| 01:29:59 am | 141.58 | 100 | 20,73,928 |
| 01:29:59 am | 141.55 | 100 | 20,73,828 |
Course Extremes
| 1 week | 125.36 |  | 143.3 |
| 1 month | 121.51 | | 143.3 |
| Current year | 115.53 | | 143.3 |
| 1 year | 109.79 | | 143.88 |
| 3 years | 99.88 | | 170.1 |
| 5 years | 81.91 | | 212.58 |
| 10 years | 81.91 | | 219.94 |
Monthly variations
Annual variations
| 2026 | +4.30% | ||
| 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