Airbnb Inc - Class A (ABNB) Stock Price

136.29 ▼ -2.52 (-1.82%)
Open: 135.67 Vol: 6.13K Day's range: 135.045 - 136.48 Jun 13, 12:08 EDT
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
BUY SELL SELL BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 136.25▲ 135.99▲ 137.13▼ 138.14▼ 134.14▲
MA10 136.21▲ 137.11▼ 137.88▼ 136.47▼ 127.27▲
MA20 136.10▲ 137.78▼ 138.32▼ 133.44▲ 129.93▲
MA50 136.85▼ 138.69▼ 138.26▼ 125.66▲ 130.93▲
MA100 137.72▼ 137.96▼ 133.78▲ 129.81▲ 136.96▼
MA200 138.27▼ 133.30▲ 132.27▲ 130.47▲ 134.47▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.097▲ -0.212▼ -0.377▼ 0.254▲ 1.789▲
RSI 51.126▲ 36.553▼ 40.015▼ 57.718▲ 53.329▲
STOCH 68.230     18.866▼ 49.732     69.190     80.207▲
WILL %R -9.396▲ -70.723     -71.823     -40.042     -17.182▲
CCI 127.868▲ -60.637     -118.092▼ 28.841     124.903▲
Latest Filters Detected On ABNB
MA $ABNB Price Crossed Below MA(7) Set Alert
GAP $ABNB Open Gap Down %2 Set Alert
CDL $ABNB Hammer Candlestick Pattern Detected Set Alert
CDL $ABNB Doji Candlestick Pattern Detected Set Alert
Airbnb Inc - Class A News
Friday, June 13, 2025 07:12 AM
Heightened geopolitical tensions fueled by Israel's airstrike on Iran are weighing on travel-related stocks, with airline, cruise, and hotel shares all trading in the red. Airline stocks are bearing ...
Friday, June 13, 2025 07:12 AM
Heightened geopolitical tensions fueled by Israel's airstrike on Iran are weighing on travel-related stocks, with airline, cruise, and hotel shares all trading in the red. Airline stocks are bearing ...
Tuesday, June 10, 2025 05:00 PM
ABNB Stock Data Asset Type Stock Exchange NASDAQ Currency USD Country USA Sector TRADE & SERVICES Industry SERVICES-TO DWELLINGS & OTHER BUILDINGS Address 888 BRANNAN STREET, SAN FRANCISCO, CA ...
ABNB historical stock data
date open high low close volume
13/06/25 135.975 136.51 135.045 136.32 1,762,208
12/06/25 137.13 139.405 136.70 138.81 3,460,997
11/06/25 140.24 140.37 137.115 138.06 4,020,440
10/06/25 139.33 140.59 138.13 138.49 2,816,205
09/06/25 141.47 141.5255 138.34 139.01 3,989,978
06/06/25 139.18 143.8799 138.95 140.64 9,053,459
05/06/25 133.50 137.8025 133.50 137.29 5,859,127
04/06/25 132.28 134.855 131.64 133.51 4,501,382
03/06/25 129.50 133.49 128.95 132.90 5,809,271
02/06/25 128.85 129.77 127.985 129.62 5,223,064
Quote Details
52wk Low:99.88
52wk High:163.93
Vol:6.13K
Avg Vol(3m):100.9M
1Y Chng:-10.10%
1M Chng:+8.83%
Add to Watch List