Airbnb Inc - Class A (ABNB) Stock Price

124.40 ▲ +2.12 (+1.73%)
Open: 123.30 Vol: 5.53M Day's range: 122.80 - 125.94 Mar 31, 16:00 EDT
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 124.05▲ 124.26▲ 124.65▼ 120.00▲ 120.70▲
MA10 124.20▲ 124.73▼ 124.00▲ 120.05▲ 120.14▲
MA20 124.15▲ 123.71▲ 121.90▲ 120.05▲ 107.15▲
MA50 124.64▼ 120.56▲ 119.74▲ 119.13▲ 111.28▲
MA100 124.14▲ 120.05▲ 119.11▲ 106.78▲ 135.97▼
MA200 122.16▲ 119.13▲ 121.83▲ 108.07▲ N/A    
  5 mins 30 mins Hourly Daily Weekly
MACD 0.031▲ -0.198▼ 0.232▲ 0.122▲ 2.545▲
RSI 54.083▲ 63.795▲ 67.263▲ 57.207▲ 56.434▲
STOCH 37.236     32.157     75.937     49.793     52.849    
WILL %R -19.048▲ -36.562     -26.261     -10.680▲ -32.260    
CCI 57.236     -32.394     46.872     145.799▲ 60.669    
Latest Filters Detected On ABNB
RSI&MACD $ABNB MACD cross and RSI above 55 Set Alert
MACD $ABNB MACD(12,26,9) Crossed Above Signal Line Set Alert
Airbnb Inc - Class A News
Saturday, April 01, 2023 09:28 AM
In last trading session, Airbnb Inc. (NASDAQ:ABNB) saw 5.53 million shares changing hands with its beta currently measuring 0. Company’s recent per share price level of $124.40 trading at $2.12 or ...
Saturday, April 01, 2023 05:05 AM
Detailed price information for Airbnb Inc Cl A (ABNB-Q) from The Globe and Mail including charting and trades.
Friday, March 31, 2023 05:00 PM
Sources: FactSet, Dow Jones Stock Movers: Gainers, decliners and most actives market activity tables are a combination of NYSE, Nasdaq, NYSE American and NYSE Arca listings. Sources: FactSet ...
ABNB historical stock data
date open high low close volume
31/03/23 123.30 125.94 122.80 124.40 5,533,754
30/03/23 120.80 122.64 120.1239 122.28 5,437,927
29/03/23 118.34 119.19 117.1506 118.80 2,711,505
28/03/23 117.97 118.31 116.015 116.61 2,941,034
27/03/23 117.99 119.26 116.74 117.91 2,744,053
24/03/23 119.50 119.65 115.3903 116.92 4,292,384
23/03/23 122.51 124.66 118.33 120.30 4,028,510
22/03/23 123.89 125.43 121.00 121.17 3,971,064
21/03/23 120.00 124.43 119.85 123.69 5,254,060
20/03/23 118.06 119.02 116.6254 118.40 3,997,686
Quote Details
52wk Low:81.92
52wk High:179.09
Vol:5.53M
Avg Vol(3m):126M
1Y Chng:-26.88%
1M Chng:-5.47%
Add to Watch List