Airbnb Inc - Class A (ABNB) Stock Price

135.00 ▲ +8.66 (+6.85%)
Open: 125.56 Vol: 7.39M Day's range: 125.465 - 135.41 Dec 01, 16:00 EST
IEX Real-Time Quote
Loading chart ...
ABNB Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY BUY BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 135.05▼ 134.44▲ 134.13▲ 128.88▲ 126.26▲
MA10 135.00▼ 133.57▲ 130.94▲ 128.55▲ 124.95▲
MA20 134.72▲ 130.20▲ 128.82▲ 124.96▲ 131.49▲
MA50 133.78▲ 128.40▲ 128.45▲ 125.16▲ 121.64▲
MA100 130.86▲ 128.30▲ 126.93▲ 132.21▲ 123.94▲
MA200 128.76▲ 126.19▲ 122.64▲ 125.97▲ N/A    
  5 mins 30 mins Hourly Daily Weekly
MACD -0.062▼ 0.546▲ 0.973▲ 0.884▲ -0.603▼
RSI 61.925▲ 80.589▲ 75.733▲ 63.709▲ 55.055▲
STOCH 59.354     96.391▲ 97.174▲ 55.966     37.821    
WILL %R -36.697     -4.026▲ -3.891▲ -2.277▲ -42.595    
CCI 26.997     91.315     110.885▲ 168.917▲ 25.683    
Latest Filters Detected On ABNB
MA $ABNB Price Crossed Above MA(13) Set Alert
MA $ABNB Price Crossed Above MA(7) 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
CDL $ABNB Three-Line Strike Candlestick Pattern Detected Set Alert
CDL $ABNB Engulfing Candlestick Pattern Detected Set Alert
Airbnb Inc - Class A News
Friday, December 01, 2023 10:47 AM
Shares of online accommodations platform Airbnb (NASDAQ:ABNB) jumped 5.8% in the afternoon session after stocks rallied as traders continued to expect more accommodating policy decisions from the Fed ...
Friday, December 01, 2023 04:00 AM
It's not a stretch to say that Airbnb, Inc.'s ( NASDAQ:ABNB ) price-to-earnings (or "P/E") ratio of 14.8x right ...
Friday, December 01, 2023 03:00 AM
The operator of the world's largest music streaming app, Spotify (NYSE: SPOT) turned in a magnificent 2023 ... It's a growth stock worth considering right now. Airbnb (NASDAQ: ABNB) is a stock that ...
ABNB historical stock data
date open high low close volume
01/12/23 125.56 135.41 125.465 135.00 7,388,359
30/11/23 127.00 128.13 125.085 126.34 5,212,926
29/11/23 127.00 129.583 126.0598 126.48 4,514,530
28/11/23 128.79 129.54 125.86 127.56 4,009,238
27/11/23 127.50 129.55 125.85 129.00 4,226,340
24/11/23 129.05 129.5899 127.78 128.37 2,058,920
22/11/23 127.75 130.58 127.71 129.04 3,928,837
21/11/23 128.00 128.05 124.93 126.82 4,508,793
20/11/23 127.40 130.95 127.01 129.70 4,615,331
17/11/23 126.65 127.97 125.45 127.15 3,795,558
Quote Details
52wk Low:81.92
52wk High:154.95
Vol:7.39M
Avg Vol(3m):78M
1Y Chng:+57.10%
1M Chng:+15.89%
Add to Watch List