|
Market Closed -
Toronto S.E.
23:22:32 21/08/2026 +04
|
5-day change | 1st Jan Change | ||
| 31.00 CAD | +0.32% |
|
+1.04% | +35.25% |
| 08-21 | Argus Adjusts Price Target on Airbnb to $220 From $165, Maintains Buy Rating | MT |
| 08-20 | Airbnb Insider Sold Shares Worth $2,489,607, According to a Recent SEC Filing | MT |
Stock exchange
Toronto S.E.
ABNB 31.00 $
+0.32%
14.91K
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ABNB | 187.30USD | +1.24% | 795M $ | ||
CBOE
| ABNB | 187.30USD | +1.25% | 28.27M $ | |
|
Xetra
| 6Z1 | 160.76EUR | +1.15% | 60.77K € | |
|
Tradegate
| 6Z1 | 160.38EUR | -0.01% | 19.73K € | |
|
Mexican S.E.
| ABNB * | 3,140.00MXN | 0.00% | 163K $ | |
|
Deutsche Boerse AG
| 6Z1 | 160.00EUR | +3.95% | 6.4K € | |
|
London S.E.
| 0A8C | 184.42USD | +1.10% | 6.82K $ | |
|
CBOE
| 160.24EUR | +0.34% | 3.69K € | ||
|
Borsa Italiana
| 1ABNB | 160.44EUR | +1.49% | 2.41K € | |
|
Boerse Muenchen
| 6Z1 | 159.92EUR | -0.22% | 479.76 € | |
|
CBOE
| 0A8C | 160.36EUR | +2.78% | 320.72 € | |
|
Börse Stuttgart
| 6Z1 | 159.40EUR | -0.57% | 0 € | |
|
Wiener Boerse
| ABNB | 160.80EUR | +1.31% | 0 € | |
|
Lima
| ABNBUS | 179.29USD | 0.00% | 0 $ | |
|
Swiss Exchange
| ABNB1 | 186.94USD | +0.34% | 0 $ | |
|
Swiss Exchange
| ABNB1 | 149.82CHF | +0.73% | 0 CHF | |
| AIRB34 | 48.34BRL | +42.64% | 4.3M R$ | ||
| ABNBD | 12.94USD | +1.01% | 6.35K $ | ||
|
Buenos Aires S.E.
| ABNB | 19,910.00ARS | +1.95% | 22.14M $ | |
| ABNB | 31.00CAD | +0.32% | 14.91K $ | ||
|
Deutsche Boerse AG
| 6Z10 | 18.60EUR | +1.64% | 0 € | |
| ABNB06 | 6.150THB | +1.65% | 9.02K ฿ |
Quotes 5-day view: Airbnb, Inc.
Delayed Quote Toronto S.E.
| 17/08/2026 | 18/08/2026 | 19/08/2026 | 20/08/2026 | 21/08/2026 | |
|---|---|---|---|---|---|
| Last | CA$29.91 | CA$30.61 | CA$31.22 | CA$30.90 | CA$31.00 |
| Volume | 839 | 1,110 | 1,382 | 361 | 481 |
| Change | -2.51% | +2.34% | +1.99% | -1.02% | +0.32% |
| Opening | CA$30.33 | CA$30.53 | CA$30.89 | CA$30.70 | CA$30.70 |
| High | CA$30.33 | CA$30.79 | CA$31.23 | CA$30.91 | CA$31.17 |
| Low | CA$29.88 | CA$30.53 | CA$30.89 | CA$30.70 | CA$30.70 |
Performance
| 1 day | +0.32% | ||
| 1 week | +1.04% | ||
| Current month | +23.21% | ||
| 1 month | +36.38% | ||
| 3 months | +40.08% | ||
| 6 months | +50.63% | ||
| Current year | +35.25% | ||
| 1 year | +39.83% |
Volumes
marketsDaily volume
481
Estimated daily volume
481
Avg. Volume 20 sessions
2,229
Daily volume ratio
0.22
Avg. Volume 20 sessions CAD
69,099
Avg. Volume 20 sessions USD
50,041.5
Record volume 1
12,873,427
Record volume 2
28,007
Record volume 3
26,001
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (CAD)
110,429,398,238
Market Cap (USD)
110,429,398,238
Net sales (USD)
12,241,000,000
Number of employees
8,200
Sales / Employee (USD)
1,492,805
Free-Float
68.7 %
Free-Float capitalization (CAD)
55,956,698,589
Free-Float capitalization (USD)
77,047,337,854
Average Daily Capital Traded
0%
Indicators
Moving average 5 days
30.73
Moving average 20 days
27.61
Moving average 50 days
20.55
Moving average 100 days
24.35
Price spread / (MMA5)
-0.88%
Price spread / (MMA20)
-10.94%
Price spread / (MMA50)
-33.70%
Price spread / (MMA100)
-21.44%
STIM
RSI 9 days
62.81
RSI 14 days
57.14
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.32% | +1.04% | +39.83% | - | 110B | |
| -3.85% | -1.57% | -28.49% | +35.12% | 523B | |
| -0.69% | +1.83% | -33.93% | +86.15% | 331B | |
| +0.32% | +3.75% | -18.59% | +74.57% | 161B | |
| +1.24% | +1.76% | +44.17% | +46.18% | 110B | |
| +0.11% | +4.08% | -22.98% | +286.08% | 110B | |
| 0.00% | -2.69% | +730.62% | +2,490.54% | 107B | |
| +0.51% | +2.98% | -9.64% | +188.97% | 96.84B | |
| +1.81% | +2.41% | -28.57% | +31.38% | 94.47B | |
| +0.41% | -0.25% | -32.49% | +23.17% | 36.95B | |
| Average | +0.02% | +1.89% | +63.99% | +362.46% | 168.12B | |
| Weighted average by Cap. | -1.05% | +2.59% | +30.18% | +244.02% |
Historical Quotes: Airbnb, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
5ba7f4ca54ff3851c.0K1_4Ppo0YAZ9ncS66hwl5NDWXkHJhMoDK0JVMAWgz4.v8o-rZhe4M1jkRhrpc410skZDClwY0N_SvtrbbhO2m_h6AWszg6k8nC8Ng
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:22:32 | 31.00 | 100 | 400 |
| 21:52:10 | 31.00 | 100 | 300 |
| 18:49:29 | 31.17 | 100 | 200 |
Course Extremes
| 1 week | 30.53 |  | 31.23 |
| 1 month | 23.92 | | 31.23 |
| Current year | 19.55 | | 31.23 |
| 1 year | 18.8 | | 31.23 |
| 3 years | 17.25 | | 31.23 |
| 5 years | 17.25 | | 31.23 |
| 10 years | 17.25 | | 31.23 |
Monthly variations
Annual variations
| 2026 | +35.25% | ||
| 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
