Quotes Airbnb, Inc.

Equities

ABNB

US0090661010

Internet Services

Market Closed - Nasdaq 04:00:00 2024-02-22 pm EST 5-day change 1st Jan Change
155.3 USD +4.03% Intraday chart for Airbnb, Inc. -1.54% +14.04%

Quotes 5-day view

Delayed Quote Nasdaq
Airbnb, Inc.(ABNB) : Historical Chart (5-day)
  2024-02-16 2024-02-20 2024-02-21 2024-02-22
Last 152.51 $ 148.15 $ 149.24 $ 155.26 $
Volume 6 520 114 5 229 688 4 570 787 6 115 025
Change -3.28% -2.86% +0.74% +4.03%
Opening 156.10 150.31 145.98 151.02
High 156.10 150.68 149.26 155.70
Low 151.78 145.88 145.40 150.27

Performance

1 day-2.12%
1 week-1.54%
Current month+7.71%
1 month+9.33%
3 months+20.32%
6 months+22.18%
Current year+14.04%
1 year+22.05%
3 years-20.52%

Volumes

markets
Daily volume
6 115 025
Estimated daily volume
6 115 025
Avg. Volume 20 sessions
6 505 977
Daily volume ratio
0.94
Avg. Volume 20 sessions USD
1 010 117 989.02
Record volume 1
74 788 474
Record volume 2
70 447 540
Record volume 3
39 755 015
Capital turnover ratio
0.01
Float rotation
0.02

Basic data

Capitalization (USD)
99 034 868 508
Net sales (USD)
9 917 000 000
Number of employees
6 907
Sales / Employee (USD)
1 435 790
Free-Float
65.6 %
Free-Float capitalization (USD)
65 899 966 644
Average Daily Capital Traded
1.02%

Highs and lows

1 week
145.40
Extreme 145.396
155.70
1 month
139.58
Extreme 139.58
158.27
Current year
130.82
Extreme 130.82
158.27
1 year
103.55
Extreme 103.55
158.27
3 years
81.91
Extreme 81.91
215.49
5 years
81.91
Extreme 81.91
219.94
10 years
81.91
Extreme 81.91
219.94

Indicators

Moving average 5 days
152.56
Moving average 20 days
148.38
Moving average 50 days
143.23
Moving average 100 days
134.49
Price spread / (MMA5)
-1.74%
Price spread / (MMA20)
-4.43%
Price spread / (MMA50)
-7.75%
Price spread / (MMA100)
-13.38%
STIM
RSI 9 days
51.18
RSI 14 days
53.21

Sector Comparison - Other Internet Services

Name Change 5d. change 1st Jan change 1-year change Capi.
+4.03%-1.54%+14.04%+22.05% 99 035 M $
-0.21%-0.34%-0.95%-18.31% 346 B $
+2.64%-0.84%+20.87%+75.73% 255 B $
+2.08%-4.13%+26.73%+125.91% 162 B $
-0.09%-1.92%+5.21%-9.82% 77 392 M $
+1.24%+1.06%+32.04%+106.65% 48 915 M $
+5.86%-3.90%+22.70%+109.60% 49 050 M $
-1.85%-0.64%-5.68%+14.28% 33 678 M $
+2.02%+1.31%+6.75%+3.19% 31 251 M $
+1.55%-1.61%-2.83%+43.16% 24 437 M $
-0.17%-2.20%+6.63%-6.91% 19 104 M $
+0.07%+1.28%+3.47%+53.38% 16 189 M $
+1.20%+4.69%+32.62%+198.54% 16 877 M $
-0.18%-1.75%+0.18%+40.57% 13 069 M $
-0.68%+1.64%-12.34%-36.21% 9 224 M $
-0.37%+2.37%+13.55%+57.02% 8 754 M $
Average+0.30%-0.05%+10.19%+48.68%
Weighted average by Cap.-0.12%-0.43%+11.97%+42.78%

Historical data

DateOpeningHighLowEnd-of-dayVolume

Last transactions

47f0f728ea546dca.j0Ws49fxLBjbmg4R1z8pmIRmQXpLhJQG-MgqCdhA1Ck.wi_rh4aaQii8y2h4hFYewuAICxIfyc13zJJDbpMMrG7hdMmugoRrIJ_sOg
DatePriceVolumeDaily volume
03:59:52 pm 155.3 180 3,637,645
03:59:52 pm 155.3 200 3,637,465
03:59:52 pm 155.3 300 3,637,265
03:59:52 pm 155.3 200 3,636,965
03:59:52 pm 155.3 100 3,636,765
03:59:52 pm 155.3 100 3,636,665
03:59:52 pm 155.3 700 3,636,565
03:59:52 pm 155.3 556 3,635,865
03:59:52 pm 155.3 195 3,635,309
03:59:52 pm 155.3 100 3,635,114
Chart Airbnb, Inc.
More charts

Monthly variations

Annual change

2024+14.04%
2023+59.23%
2022-48.65%
2021+13.41%
2020+1.44%
+229% on MICROSOFT CORPORATION since our purchase on January 11, 2019
Replicate our performance
fermer