Airbnb Inc - Class A (ABNB) Stock Price

147.93 ▲ +0.64 (+0.43%)
Open: 147.735 Vol: 2.84M Day's range: 147.60 - 149.75 Jun 20, 16:00 EDT
IEX Real-Time Quote
Loading chart ...
ABNB Technical Analysis
5 mins 30 mins Hourly Daily Weekly
NEUTRAL SELL NEUTRAL BUY SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 147.89▲ 147.93▼ 148.09▼ 147.36▲ 145.99▲
MA10 147.90▲ 148.14▼ 148.00▼ 147.56▲ 150.09▼
MA20 147.90▲ 148.07▼ 148.45▼ 146.35▲ 154.64▼
MA50 148.15▼ 147.76▲ 147.62▲ 151.97▼ 142.79▲
MA100 148.13▼ 147.62▲ 146.89▲ 154.62▼ 127.32▲
MA200 148.54▼ 146.85▲ 146.35▲ 143.72▲ N/A    
  5 mins 30 mins Hourly Daily Weekly
MACD 0.026▲ -0.082▼ -0.100▼ 0.615▲ -2.339▼
RSI 48.888▼ 47.232▼ 50.172▲ 49.024▼ 49.469▼
STOCH 46.667     22.699     40.282     59.911     17.037▼
WILL %R -48.077     -64.085     -71.105     -32.824     -75.717▼
CCI 44.805     -60.051     -42.864     83.286     -53.734    
Latest Filters Detected On ABNB
MA $ABNB Price Crossed Above MA(7) Set Alert
CDL $ABNB Harami Candlestick Pattern Detected Set Alert
CDL $ABNB Doji Candlestick Pattern Detected Set Alert
Airbnb Inc - Class A News
Thursday, June 20, 2024 02:50 PM
Airbnb, Inc. (ABNB) closed the latest trading day at $147.88, indicating a +0.4% change from the previous session's end. The stock's performance was ahead of the S&P 500's daily loss of 0.25%.
Thursday, June 20, 2024 10:50 AM
Friendly Corporate Gifts for Employees, and in this article we will look at the best budget-friendly corporate gift for employees. Importance of Corporate Gifts According to a report by GlobalNewsWire ...
Thursday, June 20, 2024 09:21 AM
InvestorPlace - Stock Market News, Stock Advice & Trading Tips Many stocks fail to deliver on investor promises every year, and this year is ...
ABNB historical stock data
date open high low close volume
20/06/24 147.735 149.75 147.60 147.93 2,843,620
18/06/24 149.90 150.549 146.90 147.29 3,316,730
17/06/24 147.00 150.12 146.775 149.50 5,158,771
14/06/24 145.50 146.05 144.28 145.97 2,754,612
13/06/24 148.99 149.00 143.73 146.10 4,450,397
12/06/24 149.99 150.29 148.621 149.32 3,579,844
11/06/24 147.97 148.795 146.48 147.75 3,285,713
10/06/24 146.01 148.32 146.00 148.07 3,079,756
07/06/24 146.20 147.03 145.38 146.66 2,595,555
06/06/24 145.51 148.79 145.155 147.00 3,462,893
Quote Details
52wk Low:113.235
52wk High:170.10
Vol:2.84M
Avg Vol(3m):72.4M
1Y Chng:+12.31%
1M Chng:-6.31%
Add to Watch List