Airbnb Inc - Class A (ABNB) Stock Price

133.31 ▼ -1.19 (-0.88%)
Open: 134.50 Vol: 3.73M Day's range: 132.77 - 135.75 May 29, 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 NEUTRAL BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 133.31▼ 133.81▼ 134.07▼ 132.99▲ 136.33▼
MA10 133.51▼ 134.33▼ 134.08▼ 133.31▲ 134.28▼
MA20 133.65▼ 133.91▼ 133.28▲ 135.72▼ 131.48▲
MA50 134.27▼ 133.28▼ 133.30▼ 134.39▼ 129.40▲
MA100 134.19▼ 133.07▲ 134.14▼ 132.27▲ 130.16▲
MA200 133.29▼ 134.76▼ 137.79▼ 128.59▲ 128.95▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.024▼ -0.129▼ 0.065▲ -0.386▼ 0.218▲
RSI 34.257▼ 45.728▼ 48.784▼ 46.191▼ 51.493▲
STOCH 22.005     25.396     61.192     48.688     61.949    
WILL %R -68.047     -88.848▼ -41.362     -71.737     -51.044    
CCI -121.812▼ -161.844▼ -3.418     -3.259     -5.572    
Latest Filters Detected On ABNB
MA $ABNB Price Crossed Below MA(50) Set Alert
MA $ABNB Price Crossed Below MA(13) Set Alert
MA $ABNB Price Crossed Below MA(7) Set Alert
Airbnb Inc - Class A News
Airbnb Expands Travel Platform with Airport Pickups, Grocery Delivery, and Car Rentals
Thursday, May 28, 2026 01:10 PM
On May 20, Airbnb, Inc. (NASDAQ:ABNB) announced a range of new services for travelers looking to use a single platform to plan their trips.
Is Airbnb an undervalued stock to buy?
Saturday, May 16, 2026 06:23 PM
Travel demand is holding up well, despite geopolitical conflicts.
Here’s Why Jim Cramer Is Happy With AirBnb (ABNB)
Thursday, May 14, 2026 08:40 AM
We recently published Jim Cramer Revealed His Big AI Investing Fear & Discussed These 20 Stocks. Airbnb Inc. (NASDAQ:ABNB) is one of the stocks discussed by Jim Cramer. Hospitality firm Airbnb Inc.
ABNB historical stock data
date open high low close volume
29/05/26 134.50 135.75 132.77 133.31 3,725,144
28/05/26 131.36 134.69 129.6956 134.50 3,931,657
27/05/26 132.68 134.575 131.93 132.10 3,013,895
26/05/26 132.37 136.08 132.265 132.68 3,330,946
22/05/26 134.79 136.11 131.7301 132.35 3,087,984
21/05/26 134.525 135.07 130.15 134.25 4,067,963
20/05/26 131.46 136.46 128.20 135.55 6,543,812
19/05/26 133.18 135.50 130.01 131.16 3,769,696
18/05/26 132.91 137.26 132.3501 134.30 3,645,262
15/05/26 132.82 134.01 131.225 132.85 2,799,524
Quote Details
52wk Low:110.81
52wk High:147.25
Vol:3.73M
Avg Vol(3m):75.4M
1Y Chng:-2.84%
1M Chng:-5.82%
Add to Watch List
More Information
Market Cap. 79.83B