Log in
Log in
Or log in with
GoogleGoogle
Twitter Twitter
Facebook Facebook
Apple Apple     
Sign up
Or log in with
GoogleGoogle
Twitter Twitter
Facebook Facebook
Apple Apple     

AIRBNB, INC.

(ABNB)
  Report
Delayed Nasdaq  -  04:00 2022-09-28 pm EDT
110.69 USD   +4.06%
09/28Tesla adds billionaire Airbnb co-founder Gebbia to board
RE
09/28Tesla adds Airbnb co-founder Gebbia to board
RE
09/27Airbnb : An update on our progress to net zero
PU
SummaryQuotesChartsNewsRatingsCalendarCompanyFinancialsConsensusRevisionsFunds 
 5 day viewTransaction History
Quotes 5-day view   Delayed Quote. Delayed Nasdaq - 28/09 16:00:00
09/22/2022 09/23/2022 09/26/2022 09/27/2022 09/28/2022 Date
103.72(c) 101.75(c) 103.23(c) 106.37(c) 110.69(c) Last
-9.03% -1.90% +1.45% +3.04% +4.06% Change
8 399 410 6 245 555 5 278 759 5 081 006 4 518 240 Volume
112.67 102.2 101.78 106.04 106.701 Open
113.72 103.18 105.36 108.17 111.13 High
103.26 99.71 101.56 104.14 105.78 Low
Performance
1 day 4.06%
5 days -8.86%
1 week -2.91%
Current month -2.15%
1 month -1.89%
3 months 13.49%
6 months -33.98%
Current year -33.52%
1 year -34.34%
Volumes Nasdaq
Daily volume 4 518 240
Estimated daily volume 4 518 240
Avg. Volume 20 sessions 6 507 000
Daily volume ratio 0.69
Avg. Volume 20 sessions USD 720 259 830.00
Capital turnover ratio 0
Rotation flottant moyenne 0
Record volume 1 70 447 540
Record volume 2 39 755 015
Record volume 3 28 797 400
Basic data
Number of securities 399 167 000
Capitalization USD 42 459 393 790
Free-Float 60.6%
Free-Float capitalization USD 43 538 300 186
Highs and lowsPrice 
1 week 99.71
111.13
1 month 99.71
129.38
Current year 86.71
191.73
1 year 86.71
212.58
3 years 86.71
219.94
5 years 86.71
219.94
10 years 86.71
219.94
Indicators
Moving average 5 days (MMA5) 105.82
Moving average 20 days (MMA20) 115.30
Moving average 50 days (MMA50) 114.50
Moving average 100 days (MMA100) 111.17
Price spread / (MMA5) -4.40%
Price spread / (MMA20) 4.17%
Price spread / (MMA50) 3.44%
Price spread / (MMA100) 0.44%
RSI 9 days 36.53
RSI 14 days 40.01
Sector comparison
Change5d. change1st Jan change 1-year change3-years changeCapi. (M$)
AIRBNB, INC.4.06%-8.86%-33.52%-34.34%--.--%70 786
TENCENT HOLDINGS LIMITED0.51%-4.29%-39.71%-40.77%-16.60%328 997
NETFLIX, INC.9.29%3.52%-59.30%-58.00%-6.80%109 042
PROSUS N.V.-0.11%-3.87%-25.61%-20.91%-18.69%72 446
UBER TECHNOLOGIES, INC.1.70%-7.98%-33.13%-39.02%-7.43%55 517
COSTAR GROUP, INC.3.17%-1.09%-8.60%-15.40%25.34%29 369
NASPERS LIMITED-2.02%-0.94%-9.07%-10.49%-3.10%26 227
DOORDASH, INC.3.03%-7.82%-64.61%-74.46%--.--%20 346
SPOTIFY TECHNOLOGY S.A.3.78%-2.63%-60.31%-59.14%-17.25%17 926
PT GOTO GOJEK TOKOPEDIA TBK2.38%-2.27%--.--%--.--%--.--%17 424
KAKAO CORP.-4.05%-7.18%-49.42%-51.57%109.96%17 336
PINTEREST, INC.5.30%-0.29%-34.42%-54.11%-10.04%16 055
REA GROUP LIMITED2.47%-5.37%-29.49%-25.82%9.23%9 881
DELIVERY HERO SE2.24%-9.73%-60.42%-65.81%-5.99%9 493
ADEVINTA ASA2.98%-13.45%-44.08%-55.07%-34.92%7 397
BILIBILI INC.1.13%-0.37%-65.13%-75.68%12.91%6 320
 Average2.12%-4.25%-41.66%-46.16%2.82%
 Weighted average by Cap.2.11%-3.27%-40.10%-41.65%-8.51%
Historical data 
DateOpenHighLowEnd-of-dayVolume
09-28-2022106.70111.13105.78110.694 518 240
09-27-2022106.04108.17104.14106.375 081 006
09-26-2022101.78105.36101.56103.235 278 759
09-23-2022102.20103.1899.71101.756 245 555
09-22-2022112.67113.72103.26103.728 399 410
09-21-2022116.37119.33112.36114.016 898 713
09-20-2022117.93121.66116.62116.715 610 900
Daily chart AIRBNB, INC.
Duration : Period :
Airbnb, Inc. Technical Analysis Chart | MarketScreener
Full-screen chart
Monthly variations
annual change
2022 -33.52%
2021 13.41%
2020 1.44%