Airbnb Inc - Class A (ABNB) Stock Price

90.185 ▲ +1.105 (+1.24%)
Open: 89.15 Vol: 3.33M Day's range: 87.51 - 90.69 Jul 01, 12:43 EDT
IEX Real-Time Price
Loading chart ...
ABNB Technical Analysis
5 mins 30 mins Hourly Daily Weekly
NEUTRAL BUY SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 90.27▼ 90.00▲ 89.72▲ 94.45▼ 104.39▼
MA10 90.17▲ 89.62▲ 89.66▲ 97.27▼ 116.55▼
MA20 90.21▼ 89.40▲ 91.72▼ 103.92▼ 139.00▼
MA50 89.57▲ 94.07▼ 96.56▼ 119.62▼ 155.03▼
MA100 89.51▲ 97.01▼ 98.36▼ 141.08▼ N/A    
MA200 91.17▼ 99.74▼ 107.55▼ 155.85▼ N/A    
  5 mins 30 mins Hourly Daily Weekly
MACD -0.024▼ 0.413▲ 0.159▲ -0.264▼ -5.365▼
RSI 53.909▲ 44.824▼ 38.837▼ 35.051▼ 30.664▼
STOCH 72.671     72.091     54.548     40.962     13.493▼
WILL %R -51.531     -16.238▲ -54.114     -81.447▼ -96.238▼
CCI -4.034     101.161▲ -7.014     -156.268▼ -99.558    
Latest Filters Detected On ABNB
CDL $ABNB Doji Candlestick Pattern Detected Set Alert
BREAK $ABNB Price Breaks 20 Days High Set Alert
MA $ABNB Price Crossed Below MA(7) Set Alert
Airbnb Inc - Class A News
Friday, July 01, 2022 08:11 AM
Airbnb Inc. (NASDAQ:ABNB) concluded the trading at $89.08 on Thursday, June 30 with a fall of -5.16% from its closing price on previous day. Taking a look at stock we notice that its last check on ...
Thursday, June 30, 2022 01:38 PM
Canopy Growth (CGC) stock is falling Thursday on news that Constellation Brands (STZ) is planning to eliminate its Class B shares.More From InvestorPlace $200 Oil Sooner Than You Think – Buy This Now ...
Thursday, June 30, 2022 01:11 PM
Hilton Worldwide Holdings Inc. (NYSE:HLT) at last check was buoying at $110.32 on Thursday, June 30, with a fall of -2.42% from its closing price on previous day. Taking a look at stock we notice that ...
ABNB historical stock data
date open high low close volume
01/07/22 89.15 90.69 87.51 90.185 3,326,039
30/06/22 92.49 92.91 86.71 89.08 9,007,783
29/06/22 96.83 97.00 92.05 93.93 6,438,537
28/06/22 103.96 105.44 97.09 97.53 7,732,290
27/06/22 103.96 104.115 99.33 101.50 7,352,143
24/06/22 97.52 104.18 96.35 103.51 28,972,547
23/06/22 100.00 100.80 93.02 95.72 12,330,593
22/06/22 99.00 102.50 98.77 99.53 8,986,027
21/06/22 102.69 104.8888 101.6448 102.27 6,532,713
17/06/22 93.53 100.59 93.53 99.49 11,293,112
Quote Details
52wk Low:86.71
52wk High:212.584
Vol:3.33M
Avg Vol(3m):125.7M
1Y Chng:-35.24%
1M Chng:-21.01%
Add to Watch List