|
Market Closed -
Toronto S.E.
01:29:30 19/09/2026 am IST
|
5-day change | 1st Jan Change | ||
| 27.57 CAD | +0.22% |
|
-2.48% | +20.29% |
| 18/09 | Airbnb Insider Sold Shares Worth $251,537, According to a Recent SEC Filing | MT |
| 17/09 | Airbnb Insider Sold Shares Worth $2,346,728, According to a Recent SEC Filing | MT |
Stock exchange
Toronto S.E.
ABNB 27.57 $
+0.22%
4L
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ABNB | 166.22USD | +0.17% | 157.94Cr $ | ||
CBOE
| ABNB | 166.12USD | +0.13% | 2.39Cr $ | |
|
Tradegate
| 6Z1 | 144.68EUR | +0.10% | 66.84T € | |
|
Xetra
| 6Z1 | 144.72EUR | -0.29% | 29.52T € | |
|
London S.E.
| 0A8C | 165.27USD | -9.31% | 28.59T $ | |
|
Borsa Italiana
| 1ABNB | 144.66EUR | -0.21% | 10.13T € | |
|
Boerse Muenchen
| 6Z1 | 144.76EUR | +0.21% | 9.7T € | |
|
Mexican S.E.
| ABNB * | 2,858.00MXN | -1.92% | 82.88T $ | |
|
CBOE
| 144.39EUR | -1.75% | 577.56 € | ||
|
Börse Stuttgart
| 6Z1 | 144.42EUR | -0.10% | 433.26 € | |
|
Deutsche Boerse AG
| 6Z1 | 143.66EUR | -0.36% | 0 € | |
|
Wiener Boerse
| ABNB | 144.66EUR | -0.14% | 0 € | |
|
CBOE
| 0A8C | 146.90EUR | 0.00% | 0 € | |
|
Lima
| ABNBUS | 170.65USD | 0.00% | 0 $ | |
|
Swiss Exchange
| ABNB1 | 166.52USD | -0.31% | 0 $ | |
|
Swiss Exchange
| ABNB1 | 137.10CHF | -0.41% | 0 CHF | |
| AIRB34 | 43.13BRL | +0.89% | 7L R$ | ||
| ABNBD | 11.63USD | +0.52% | 2.3T $ | ||
|
Buenos Aires S.E.
| ABNB | 17,790.00ARS | +0.85% | 6.86Cr $ | |
| ABNB | 27.57CAD | +0.22% | 4L $ | ||
|
Deutsche Boerse AG
| 6Z10 | 17.00EUR | -0.58% | 0 € | |
| ABNB06 | 5.550THB | -1.77% | 3L ฿ |
Quotes 5-day view: Airbnb, Inc.
Delayed Quote Toronto S.E.
| 14/09/2026 | 15/09/2026 | 16/09/2026 | 17/09/2026 | 18/09/2026 | |
|---|---|---|---|---|---|
| Last | CA$28.34 | CA$27.93 | CA$27.80 | CA$27.51 | CA$27.57 |
| Volume | 28,208 | 7,006 | 14,161 | 5,326 | 12,760 |
| Change | +0.25% | -1.45% | -0.47% | -1.04% | +0.22% |
| Opening | CA$28.54 | CA$28.05 | CA$27.86 | CA$27.80 | CA$27.58 |
| High | CA$28.54 | CA$28.05 | CA$28.20 | CA$27.80 | CA$27.74 |
| Low | CA$28.04 | CA$27.68 | CA$27.74 | CA$27.48 | CA$27.50 |
Performance
| 1 day | +0.22% | ||
| 1 week | -2.48% | ||
| Current month | -9.16% | ||
| 1 month | -9.93% | ||
| 3 months | +17.37% | ||
| 6 months | +24.98% | ||
| Current year | +20.29% | ||
| 1 year | +29.13% |
Volumes
marketsDaily volume
12,760
Estimated daily volume
12,760
Avg. Volume 20 sessions
8,906
Daily volume ratio
1.43
Avg. Volume 20 sessions CAD
2,45,538.42
Avg. Volume 20 sessions USD
1,75,388.09
Record volume 1
1,28,73,427
Record volume 2
28,208
Record volume 3
28,007
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (CAD)
98,00,09,32,062
Market Cap (USD)
98,00,09,32,062
Net sales (USD)
12,24,10,00,000
Number of employees
8,200
Sales / Employee (USD)
14,92,805
Free-Float
68.7%
Free-Float capitalization (CAD)
48,81,19,36,312
Free-Float capitalization (USD)
68,37,82,00,982
Average Daily Capital Traded
-.--%
Indicators
Moving average 5 days
27.83
Moving average 20 days
29.81
Moving average 50 days
26.71
Moving average 100 days
25.78
Price spread / (MMA5)
+0.94%
Price spread / (MMA20)
+8.12%
Price spread / (MMA50)
-3.11%
Price spread / (MMA100)
-6.49%
RSI 9 days
31.72
RSI 14 days
45.67
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.22% | -2.48% | +29.13% | - | 9.8TCr | |
| -1.64% | -2.19% | -34.74% | +34.21% | 48TCr | |
| -4.67% | -7.25% | -40.56% | +82.02% | 30TCr | |
| -0.52% | -1.63% | -25.55% | +51.58% | 14TCr | |
| -3.67% | -3.10% | -30.60% | +219.93% | 10TCr | |
| +0.17% | -2.33% | +32.48% | +16.60% | 9.8TCr | |
| +7.04% | -0.92% | +417.51% | +2,484.43% | 10TCr | |
| +0.17% | +0.66% | -36.60% | +23.77% | 8.69TCr | |
| -0.83% | -4.46% | -28.03% | +138.43% | 8.36TCr | |
| -0.29% | -1.47% | -41.65% | +12.36% | 3.27TCr | |
| Average | +0.34% | -1.59% | +24.14% | +340.37% | 15.3TCr | |
| Weighted average by Cap. | -0.08% | -2.50% | +4.04% | +238.43% |
Historical Quotes: Airbnb, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
73609.JNtbsIPkaqQJ9VHcOSucGRs9oPadzwUpPBRoTB0iU8I.RY4Y1s61Keh-tBW7Xkj2VXFS9Z_rjlAQeW4aOnt6ZK9ity3i87Q-_m6dBA
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:29:30 am | 27.57 | 100 | 12,700 |
| 01:20:01 am | 27.68 | 4,500 | 12,600 |
| 01:20:01 am | 27.69 | 2,500 | 8,100 |
| 01:20:00 am | 27.69 | 500 | 5,600 |
| 01:20:00 am | 27.70 | 3,000 | 5,100 |
| 01:20:00 am | 27.72 | 500 | 2,100 |
| 01:20:00 am | 27.74 | 100 | 1,600 |
| 01:20:00 am | 27.74 | 300 | 1,500 |
| 09:18:07 pm | 27.50 | 600 | 1,200 |
| 09:15:23 pm | 27.51 | 400 | 600 |
Price Extremes
| 1 week | 27.48 |  | 28.54 |
| 1 month | 27.48 | | 32.14 |
| Current year | 19.55 | | 32.14 |
| 1 year | 18.8 | | 32.14 |
| 3 years | 17.25 | | 32.14 |
| 5 years | 17.25 | | 32.14 |
| 10 years | 17.25 | | 32.14 |
Monthly variations
Annual variations
| 2026 | +20.29% | ||
| 2025 | +0.39% |
- Stock Market
- Stocks
- ABNB Stock
- ABNB Stock
- Quotes Airbnb, Inc.
Select your edition
All financial news and data tailored to specific country editions
