Airbnb Inc - Class A (ABNB) Stock Price

161.42 ▲ +20.38 (+14.45%)
Open: 158.185 Vol: 21.65M Day's range: 156.93 - 163.93 Feb 14, 16:00 EST
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Loading chart ...
ABNB Technical Analysis
5 mins 30 mins Hourly Daily Weekly
NEUTRAL BUY BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 161.47▲ 161.35▲ 161.63▼ 142.55▲ 137.96▲
MA10 161.62▼ 161.57▼ 155.43▲ 137.04▲ 135.37▲
MA20 161.55▼ 154.30▲ 147.43▲ 134.35▲ 135.14▲
MA50 161.54▼ 144.24▲ 139.48▲ 133.84▲ 140.18▲
MA100 156.97▲ 138.80▲ 135.26▲ 133.99▲ 135.56▲
MA200 148.40▲ 134.73▲ 133.48▲ 135.91▲ 136.29▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.062▼ 0.020▲ 1.760▲ 2.543▲ 2.118▲
RSI 50.436▲ 78.245▲ 87.257▲ 81.446▲ 67.812▲
STOCH 37.527     52.717     90.775▲ 78.076     44.793    
WILL %R -56.901     -10.400▲ -9.530▲ -6.771▲ -6.555▲
CCI -49.734     33.205     66.618     343.453▲ 349.266▲
Latest Filters Detected On ABNB
RSI&STOCH $ABNB Overbought RSI + Stochastic Set Alert
RSI $ABNB RSI(14) Crossed Above 70 Set Alert
MA $ABNB MA(20) Crossed Above MA(50) Set Alert
GAP $ABNB Open Gap Up %5 Set Alert
GAP $ABNB Open Gap Up %3 Set Alert
GAP $ABNB Open Gap Up %2 Set Alert
BREAK $ABNB Price Breaks 60 Days High Set Alert
BREAK $ABNB Price Breaks 30 Days High Set Alert
BREAK $ABNB Price Breaks 20 Days High Set Alert
BREAK $ABNB Price Breaks 10 Days High Set Alert
Airbnb Inc - Class A News
Saturday, February 15, 2025 10:19 PM
Airbnb (NASDAQ:ABNB – Get Free Report) had its price objective lifted by analysts at DA Davidson from $131.00 to $170.00 in a research note issued on Friday,Benzinga reports. The brokerage presently ...
Saturday, February 15, 2025 10:19 PM
Airbnb (NASDAQ:ABNB – Get Free Report) was upgraded by analysts at Robert W. Baird from a “neutral” rating to an “outperform” rating in a research report issued to clients and investors on Friday, ...
Saturday, February 15, 2025 10:19 PM
Airbnb (NASDAQ:ABNB – Get Free Report) was upgraded by research analysts at The Goldman Sachs Group from a “sell” rating to a “neutral” rating in a research note issued on Friday, Marketbeat Ratings ...
ABNB historical stock data
date open high low close volume
14/02/25 158.185 163.93 156.93 161.42 21,649,318
13/02/25 139.64 141.94 138.76 141.04 12,745,328
12/02/25 133.07 141.20 132.79 140.52 6,147,194
11/02/25 134.91 136.25 134.09 134.52 4,042,978
10/02/25 136.30 136.36 133.16 135.24 4,760,053
07/02/25 134.70 139.50 133.9056 134.98 5,933,237
06/02/25 130.16 133.19 130.15 132.57 3,704,352
05/02/25 130.27 130.34 128.10 129.60 3,001,069
04/02/25 129.58 131.49 129.08 130.74 2,687,169
03/02/25 129.025 130.955 127.58 129.75 2,046,806
Quote Details
52wk Low:110.38
52wk High:170.10
Vol:21.65M
Avg Vol(3m):79.8M
1Y Chng:+2.11%
1M Chng:+22.77%
Add to Watch List