Airbnb Inc - Class A (ABNB) Stock Price

134.65 ▲ +1.86 (+1.40%)
Open: 134.54 Vol: 10.48K Day's range: 134.16 - 135.33 Jan 15, 09:39 EST
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
BUY SELL SELL SELL BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 134.22▼ 131.88▲ 132.03▲ 136.86▼ 135.61▼
MA10 133.47▲ 131.73▲ 134.08▼ 136.69▼ 128.40▲
MA20 132.37▲ 134.50▼ 136.43▼ 136.31▼ 126.04▲
MA50 131.56▲ 136.93▼ 136.64▼ 127.16▲ 128.82▲
MA100 133.81▼ 136.39▼ 136.52▼ 125.82▲ 134.66▼
MA200 136.23▼ 136.36▼ 131.35▲ 127.35▲ 128.49▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.211▲ 0.011▲ -0.581▼ -0.789▼ 1.816▲
RSI 64.531▲ 45.113▼ 40.983▼ 50.406▲ 54.182▲
STOCH 70.254     33.126     15.482▼ 62.054     87.306▲
WILL %R -42.025     -63.425     -65.191     -68.711     -25.270    
CCI 53.651     68.464     -27.422     -123.070▼ 83.090    
Latest Filters Detected On ABNB
RSI $ABNB RSI(14) Crossed Above 50 Set Alert
CDL $ABNB Harami Candlestick Pattern Detected Set Alert
Airbnb Inc - Class A News
Airbnb, Inc. (ABNB) Sees a More Significant Dip Than Broader Market: Some Facts to Know
Wednesday, January 14, 2026 04:46 PM
In the closing of the recent trading day, Airbnb, Inc. (ABNB) stood at $132.79, denoting a -5.2% move from the preceding trading day.
Airbnb, Inc. (ABNB) sees a more significant dip than broader market: Some facts to know
Wednesday, January 14, 2026 02:50 PM
Airbnb, Inc. (ABNB) ended the recent trading session at $132.79, demonstrating a -5.2% change from the preceding day's closing price. This change lagged the S&P 500's daily loss of 0.53%. At the same ...
Airbnb Stock Falls As Tariff Fight Clouds Travel Outlook
Wednesday, January 14, 2026 12:17 PM
Investors stayed cautious ahead of a closely watched Supreme Court ruling on the legality of President Donald Trump's tariffs.
ABNB historical stock data
date open high low close volume
15/01/26 134.54 135.33 133.53 133.67 429,892
14/01/26 139.50 139.65 130.15 132.79 7,681,559
13/01/26 138.14 140.19 136.50 140.07 4,109,111
12/01/26 139.28 140.24 137.015 138.51 3,371,083
09/01/26 140.005 141.40 137.91 139.27 4,578,134
08/01/26 136.105 138.78 134.55 138.66 3,593,052
07/01/26 137.65 139.55 136.83 137.04 3,585,125
06/01/26 135.95 138.38 135.945 138.02 3,112,977
05/01/26 133.10 137.96 132.635 135.87 4,336,138
02/01/26 135.94 136.11 132.34 133.01 3,863,838
Quote Details
52wk Low:99.88
52wk High:163.93
Vol:10.48K
Avg Vol(3m):82M
1Y Chng:+3.02%
1M Chng:+11.27%
Add to Watch List
More Information
Market Cap. 85.76B