Airbnb Inc - Class A (ABNB) Stock Price

181.87 ▲ +1.47 (+0.81%)
Open: 178.09 Vol: 7.07M Day's range: 175.19 - 185.307 Jan 22, 16:00 EST
IEX Real-Time Price
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 181.33▲ 179.71▲ 179.51▲ 173.41▲ 160.51▲
MA10 180.43▲ 179.33▲ 179.76▲ 167.63▲ N/A    
MA20 179.87▲ 178.64▲ 172.34▲ 158.24▲ N/A    
MA50 179.02▲ 172.31▲ 173.41▲ N/A     N/A    
MA100 179.36▲ 171.82▲ 160.28▲ N/A     N/A    
MA200 172.29▲ 159.14▲ N/A     N/A     N/A    
  5 mins 30 mins Hourly Daily Weekly
MACD 0.258▲ 0.004▲ N/A     N/A     N/A    
RSI 67.513▲ 64.373▲ 61.908▲ N/A     N/A    
STOCH 86.289▲ 60.912     69.651     72.223     N/A    
WILL %R -11.517▲ -31.149     -10.376▲ -11.012▲ N/A    
CCI 165.077▲ 151.850▲ 65.052     102.568▲ N/A    
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
Saturday, January 23, 2021 04:09 AM
It was easy to pick winners last year, but 2021 will be different. Let's single out four stocks worth watching.
Saturday, January 23, 2021 12:37 AM
Redburn Partners started coverage on shares of Airbnb (NASDAQ:ABNB) in a report released on Tuesday, The Fly reports. The firm issued a sell rating and a $74.00 price target on the stock. Several ...
Tuesday, January 19, 2021 09:30 AM
Airbnb’s (NASDAQ:ABNB) quiet period will end on Tuesday, January 19th. Airbnb had issued 51,551,723 shares in its public offering on December 10th. The total size of the offering was $3,505,517,164 ...
ABNB historical stock data
date open high low close volume
22/01/21 178.09 185.307 175.19 181.87 7,073,600
21/01/21 164.99 183.47 155.33 180.40 17,595,500
20/01/21 176.01 176.31 161.00 161.83 8,500,400
19/01/21 173.00 178.60 166.60 173.69 4,680,100
15/01/21 184.58 185.995 164.86 169.27 8,566,600
14/01/21 175.54 187.42 174.975 180.50 9,914,300
13/01/21 160.81 178.62 159.35 169.99 12,491,700
12/01/21 148.08 163.88 143.61 160.80 8,123,600
11/01/21 147.99 150.50 144.05 148.13 2,792,209
08/01/21 153.45 155.54 147.25 149.77 4,611,400
Quote Details
52wk Low:121.50
52wk High:187.42
Vol:7.07M
Avg Vol(3m):119.4M
1Y Chng:+0.00%
1M Chng:+0.00%
Add to Watch List