Airbnb Inc - Class A (ABNB) Stock Price

168.02 ▲ +1.975 (+1.19%)
Open: 166.95 Vol: 1.81K Day's range: 165.84 - 168.515 Oct 29, 10:45 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 NEUTRAL NEUTRAL SELL BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 167.47▼ 167.23▲ 166.58▲ 169.04▼ 168.26▼
MA10 167.68▼ 166.64▲ 166.81▲ 172.08▼ 170.65▼
MA20 167.37▼ 167.09▲ 168.06▼ 168.39▼ 164.00▲
MA50 166.56▲ 169.08▼ 172.01▼ 170.81▼ 144.08▲
MA100 166.85▲ 172.31▼ 170.44▼ 161.09▲ 136.77▲
MA200 167.93▼ 169.92▼ 165.09▲ 146.56▲ 134.96▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.088▼ 0.275▲ 0.117▲ -0.254▼ -1.156▼
RSI 51.765▲ 46.525▼ 40.321▼ 47.954▼ 55.802▲
STOCH 24.647     67.630     31.025     37.269     41.674    
WILL %R -85.813▼ -34.019     -48.830     -71.502     -51.883    
CCI -128.519▼ 85.815     6.125     -63.652     -23.721    
Latest Filters Detected On ABNB
CDL $ABNB Harami Candlestick Pattern Detected Set Alert
Airbnb Inc - Class A News
Airbnb, Inc. (ABNB) stock sinks as market gains: What you should know
Tuesday, October 27, 2026 01:45 PM
Airbnb, Inc. (ABNB) ended the recent trading session at $168.86, demonstrating a -1.28% change from the preceding day's closing price. This change lagged the S&P 500's 0.6% gain on the day. Elsewhere, ...
Airbnb vs. Five Below: Which Consumer Stock Is a Better Buy in 2026?
Tuesday, October 27, 2026 06:07 AM
Airbnb's 20% net margin and global scale contrast sharply with Five Below's aggressive 23% revenue growth and lower valuation multiples.
Why Airbnb’s (ABNB) Exclusivity Insulates It From AI Disintegration
Thursday, October 08, 2026 02:36 AM
Suncoast Equity Management, an SEC-registered Investment Advisory (RIA), released its Q3 2026 investor letter for “U.S. Equity Large Cap Select Growth Strategy.” The letter can be downloaded here. The ...
ABNB historical stock data
date open high low close volume
29/10/26 167.85 168.515 165.82 167.275 465,738
28/10/26 168.425 169.46 164.83 166.045 2,681,494
27/10/26 171.32 171.5475 167.27 168.82 3,084,577
26/10/26 171.18 172.17 169.265 171.05 2,090,261
23/10/26 173.865 174.49 171.50 172.01 2,536,531
22/10/26 172.46 176.545 172.46 175.76 3,579,463
21/10/26 175.94 177.58 173.195 173.69 3,273,214
20/10/26 176.31 179.13 175.84 176.94 2,673,165
19/10/26 174.54 175.82 172.4787 175.46 2,907,284
16/10/26 175.43 176.98 171.55 173.70 4,756,167
Quote Details
52wk Low:110.81
52wk High:193.45
Vol:1.81K
Avg Vol(3m):95.4M
1Y Chng:+37.09%
1M Chng:+0.63%
Add to Watch List
More Information
Market Cap. 101.09B