Airbnb Inc - Class A (ABNB) Stock Price

143.10 ▼ -4.07 (-2.77%)
Open: 146.775 Vol: 2.9M Day's range: 142.37 - 147.78 Jun 30, 16:00 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
ABNB Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 143.01▲ 143.36▼ 143.86▼ 144.42▼ 139.38▲
MA10 142.86▲ 144.32▼ 145.48▼ 142.43▲ 137.86▲
MA20 143.10▼ 145.92▼ 146.40▼ 137.82▲ 134.54▲
MA50 144.18▼ 145.54▼ 143.65▼ 137.69▲ 129.79▲
MA100 145.54▼ 143.69▼ 139.85▲ 133.27▲ 129.97▲
MA200 146.70▼ 139.44▲ 136.80▲ 129.81▲ 129.52▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.098▲ -0.484▼ -0.723▼ 0.924▲ 0.879▲
RSI 40.009▼ 29.659▼ 40.399▼ 57.020▲ 58.851▲
STOCH 63.362     5.011▼ 5.561▼ 71.463     59.125    
WILL %R -30.256     -87.431▼ -91.053▼ -30.974     -24.721▲
CCI 48.599     -123.336▼ -133.636▼ 73.538     115.817▲
Latest Filters Detected On ABNB
▲ MA $ABNB MA(20) Crossed Above MA(50) Set Alert
CDL $ABNB Evening Star Candlestick Pattern Detected Set Alert
Airbnb Inc - Class A News
Airbnb shutting down the party this July 4th
Monday, June 29, 2026 10:54 AM
Airbnb (ABNB) ramps up anti-party tech for July 4, using machine-learning to flag risky bookings and curb disruptions.
Harbor Capital Appreciation Fund Reduces Stake in NVIDIA Corp by 0.82%
Monday, June 29, 2026 08:21 AM
The third largest addition was KLA Corp (NASDAQ:KLAC), with 48,711 shares, accounting for 0.34% of the portfolio and a total value of $85.26 million. The most notable increase was in Palantir ...
Is Airbnb (ABNB) the Most Profitable S&P 500 Stocks to Invest In?
Saturday, June 27, 2026 12:49 PM
Airbnb, Inc. (NASDAQ:ABNB) is one of the 12 Most Profitable S&P 500 Stocks to Invest In. On June 24, 2026, Chicago Mayor Brandon Johnson, Business Affairs and Consumer Protection Commissioner Ivan ...
ABNB historical stock data
date open high low close volume
30/06/26 146.775 147.78 142.37 143.10 2,904,870
29/06/26 146.80 150.19 145.7075 147.17 4,180,901
26/06/26 142.35 147.58 141.75 145.56 5,855,841
25/06/26 144.73 145.3416 141.45 141.88 3,031,710
24/06/26 139.06 147.27 138.75 144.40 4,014,450
23/06/26 139.34 141.225 138.56 138.85 3,206,211
22/06/26 140.9035 142.57 137.9228 139.19 3,567,230
18/06/26 141.005 143.62 140.14 142.41 7,411,332
17/06/26 140.69 143.80 139.50 140.54 3,296,846
16/06/26 139.64 141.54 138.745 141.20 3,613,004
Quote Details
52wk Low:110.81
52wk High:150.19
Vol:2.9M
Avg Vol(3m):75.5M
1Y Chng:+2.73%
1M Chng:+6.55%
Add to Watch List
More Information
Market Cap. 87.35B