|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 132.28 USD | +1.08% |
|
-0.94% | -2.53% |
| 02:29pm | Truist Raises Price Target on Airbnb to $134 From $129, Keeps Hold Rating | MT |
| 06-12 | Airbnb, Inc. Elects Alfred Lin as Members of the Board of Directors as Class III Directors | CI |
Quotes 5-day view: Airbnb, Inc.
Delayed Quote Nasdaq
| 05/06/2026 | 08/06/2026 | 09/06/2026 | 10/06/2026 | 11/06/2026 | |
|---|---|---|---|---|---|
| Last | 133.54 $ | 134.43 $ | 131.35 $ | 129.10 $ | 130.87 $ |
| Volume | 4,044,942 | 3,278,041 | 3,492,442 | 3,684,154 | 3,955,233 |
| Change | -0.13% | +0.67% | -2.29% | -1.71% | +1.37% |
| Opening | 134.02 $ | 133.69 $ | 134.58 $ | 130.22 $ | 128.37 $ |
| High | 135.93 $ | 136.40 $ | 136.41 $ | 132.25 $ | 130.98 $ |
| Low | 132.64 $ | 133.30 $ | 130.62 $ | 128.39 $ | 127.23 $ |
Performance
| 1 day | +0.84% | ||
| 1 week | -0.94% | ||
| Current month | -0.77% | ||
| 1 month | -2.36% | ||
| 3 months | +3.59% | ||
| 6 months | +3.03% | ||
| Current year | -2.53% | ||
| 1 year | -4.70% | ||
| 3 years | +6.17% | ||
| 5 years | -11.35% |
Volumes
marketsDaily volume
2,615,577
Estimated daily volume
2,615,577
Avg. Volume 20 sessions
3,680,074
Daily volume ratio
0.71
Avg. Volume 20 sessions USD
486,800,188.72
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
Market Cap (USD)
77,671,989,273
Net sales (USD)
12,241,000,000
Number of employees
8,200
Sales / Employee (USD)
1,492,805
Free-Float
68.55 %
Free-Float capitalization (USD)
54,067,258,690
Average Daily Capital Traded
0.63%
Indicators
Moving average 5 days
131.86
Moving average 20 days
133.38
Moving average 50 days
135.14
Moving average 100 days
131.98
Price spread / (MMA5)
-0.32%
Price spread / (MMA20)
+0.83%
Price spread / (MMA50)
+2.16%
Price spread / (MMA100)
-0.23%
STIM
RSI 9 days
34.07
RSI 14 days
39.02
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.08% | -0.94% | -4.70% | +6.17% | 77.67B | |
| +1.40% | +1.00% | -10.50% | +37.98% | 525B | |
| -1.14% | -2.24% | -33.88% | +89.49% | 342B | |
| -1.01% | -2.63% | -19.59% | +64.95% | 142B | |
| +0.23% | -1.97% | -17.06% | +29.42% | 104B | |
| -0.82% | -3.01% | -31.42% | +220.05% | 99.93B | |
| +10.59% | +35.80% | +881.21% | +2,826.72% | 106B | |
| -2.59% | -3.97% | -30.48% | +108.07% | 67.36B | |
| -2.93% | -1.14% | -20.89% | +38.28% | 39.48B | |
| +0.53% | -2.26% | -26.24% | -21.44% | 25.26B | |
| Average | +0.50% | +0.24% | +68.65% | +339.97% | 152.91B | |
| Weighted average by Cap. | +0.68% | +0.31% | +42.13% | +256.56% |
Historical Quotes: Airbnb, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
43ae67f456642fc83173ce288eaafdc.PiOjnCcxU8K5oWEQBkVeheANmUu_WKRxbvQDCrFWqHU.VE3m3UkIIrb-8ARYPy9v44FvzDzMKMwGGMNoZ90bwjdsQejeClIVsPeTDg
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:00 | 132.28 | 459,081 | 1,702,345 |
| 23:59:59 | 132.28 | 100 | 1,243,264 |
| 23:59:59 | 132.28 | 100 | 1,243,164 |
| 23:59:59 | 132.27 | 100 | 1,243,064 |
| 23:59:59 | 132.27 | 100 | 1,242,964 |
| 23:59:59 | 132.27 | 200 | 1,242,864 |
| 23:59:59 | 132.28 | 115 | 1,242,664 |
| 23:59:59 | 132.29 | 100 | 1,242,549 |
| 23:59:59 | 132.29 | 100 | 1,242,449 |
| 23:59:59 | 132.29 | 142 | 1,242,349 |
Course Extremes
| 1 week | 127.23 |  | 136.41 |
| 1 month | 127.23 | | 138.04 |
| 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 | -3.57% | ||
| 2025 | +3.28% | ||
| 2024 | -3.47% | ||
| 2023 | +59.23% | ||
| 2022 | -48.65% | ||
| 2021 | +13.41% | ||
| 2020 | +1.44% |
- Stock Market
- Stocks
- 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