Airbnb Inc - Class A (ABNB) Stock Price

132.85 ▼ -0.82 (-0.61%)
Open: 132.82 Vol: 2.8M Day's range: 131.225 - 134.01 May 15, 16:00 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
ABNB Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL SELL BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 132.98▼ 132.98▼ 133.11▼ 134.40▼ 140.07▼
MA10 132.95▼ 133.00▼ 133.07▼ 137.24▼ 133.20▼
MA20 132.92▼ 133.11▼ 133.39▼ 139.50▼ 131.81▲
MA50 133.07▼ 133.88▼ 137.17▼ 133.96▼ 129.61▲
MA100 132.95▼ 137.37▼ 138.71▼ 132.52▲ 130.51▲
MA200 133.36▼ 138.98▼ 137.88▼ 128.25▲ 128.69▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.015▲ 0.084▲ 0.198▲ -1.308▼ 0.983▲
RSI 46.706▼ 44.670▼ 36.679▼ 41.431▼ 51.075▲
STOCH 64.933     63.603     56.706     16.369▼ 72.245    
WILL %R -49.390     -38.031     -52.515     -89.673▼ -45.397    
CCI 20.941     8.507     -54.302     -147.847▼ 54.984    
Latest Filters Detected On ABNB
CDL $ABNB Doji Candlestick Pattern Detected Set Alert
Airbnb Inc - Class A News
Is Airbnb an undervalued stock to buy?
Saturday, May 16, 2026 06:23 PM
Travel demand is holding up well, despite geopolitical conflicts.
Airbnb CEO Brian Chesky Recalled 'Sadness' After $100 Billion IPO — Says Obama Gave Him Advice On Loneliness
Saturday, May 16, 2026 10:31 AM
A blockbuster IPO, fame and fortune — yet something still felt off. Airbnb (NASDAQ:ABNB) co-founder and CEO Brian Chesky says even what looked like the biggest milestone of his life didn't change how ...
Here’s Why Jim Cramer Is Happy With AirBnb (ABNB)
Thursday, May 14, 2026 02:07 PM
We recently published Jim Cramer Revealed His Big AI Investing Fear & Discussed These 20 Stocks. Airbnb Inc. (NASDAQ:ABNB) is one of the stocks discussed by Jim Cramer. Hospitality firm Airbnb Inc.
ABNB historical stock data
date open high low close volume
15/05/26 132.82 134.01 131.225 132.85 2,799,524
14/05/26 133.00 134.66 132.61 133.67 2,587,959
13/05/26 134.69 134.93 131.95 132.97 3,411,355
12/05/26 137.62 138.5151 134.30 135.48 4,240,506
11/05/26 142.02 146.2799 136.905 137.05 5,131,804
08/05/26 137.985 146.96 137.25 141.49 7,701,767
07/05/26 140.3001 142.19 138.64 140.46 6,401,059
06/05/26 142.20 143.90 138.95 139.88 4,379,251
05/05/26 139.20 140.815 138.2258 139.73 3,115,929
04/05/26 142.825 143.52 138.50 138.86 3,041,253
Quote Details
52wk Low:110.81
52wk High:147.25
Vol:2.8M
Avg Vol(3m):63.7M
1Y Chng:-0.04%
1M Chng:+4.76%
Add to Watch List
More Information
Market Cap. 79.33B