Airbnb Inc - Class A (ABNB) Stock Price

97.67 ▲ +1.04 (+1.08%)
Open: 96.97 Vol: 2.25M Day's range: 96.84 - 98.8299 Nov 25, 16:00 EST
IEX Real-Time Quote
Loading chart ...
ABNB Technical Analysis
5 mins 30 mins Hourly Daily Weekly
NEUTRAL BUY BUY SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 97.66▲ 97.68▼ 97.43▲ 96.61▲ 103.26▼
MA10 97.71▼ 97.35▲ 96.76▲ 100.85▼ 106.08▼
MA20 97.72▼ 96.55▲ 95.88▲ 100.74▼ 109.82▼
MA50 97.58▲ 95.75▲ 98.92▼ 107.43▼ 130.44▼
MA100 96.73▲ 99.73▼ 100.00▼ 109.79▼ 149.45▼
MA200 95.70▲ 99.54▼ 105.97▼ 124.72▼ N/A    
  5 mins 30 mins Hourly Daily Weekly
MACD -0.041▼ 0.172▲ 0.515▲ -0.267▼ 0.133▲
RSI 49.969▼ 62.557▲ 56.107▲ 43.248▼ 41.909▼
STOCH 27.317     65.614     78.194     20.442     37.369    
WILL %R -65.812     -27.331     -24.099▲ -74.349     -83.212▼
CCI -89.620     61.961     100.358▲ -38.814     -144.098▼
Latest Filters Detected On ABNB
CDL $ABNB Shooting Star Candlestick Pattern Detected Set Alert
Airbnb Inc - Class A News
Saturday, November 26, 2022 06:19 AM
Today we'll do a simple run through of a valuation method used to estimate the attractiveness of Airbnb, Inc. (NASDAQ:ABNB) as an investment opportunity by projecting its future cash flows and then ...
Saturday, November 26, 2022 03:30 AM
As we get closer to 2023, investors should consider which stocks top their shopping lists. Nothing about the macro environment changes just by flipping the calendar; inflation is still a concern, and ...
Thursday, November 24, 2022 04:40 AM
If you're an industry disruptor, 2022 has probably been a bad year for you. Take Airbnb (NASDAQ: ABNB) and Roku (NASDAQ: ROKU). Both companies are disrupting massive industries -- hotels and ...
ABNB historical stock data
date open high low close volume
25/11/22 96.97 98.8299 96.84 97.67 2,245,116
23/11/22 95.56 97.05 94.3404 96.63 4,321,961
22/11/22 93.53 95.37 92.99 95.28 5,942,610
21/11/22 97.01 97.85 93.92 95.71 5,106,283
18/11/22 100.84 100.84 96.60 97.77 5,904,867
17/11/22 101.83 101.98 98.85 99.30 5,156,222
16/11/22 107.70 107.70 104.42 104.43 3,671,860
15/11/22 109.27 111.235 106.60 107.01 5,357,427
14/11/22 107.74 108.65 105.04 105.16 4,861,415
11/11/22 103.45 109.765 102.16 109.57 6,783,068
Quote Details
52wk Low:86.71
52wk High:191.73
Vol:2.25M
Avg Vol(3m):122.5M
1Y Chng:-41.85%
1M Chng:-10.53%
Add to Watch List