|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 115.42 USD | -1.85% |
|
-5.80% | -12.17% |
| Nov. 13 | Apartment List Partners with Airbnb to Help Renters Earn Extra Income Through Airbnb-Friendly Apartments | CI |
| Nov. 13 | Airbnb turns to Spain's villages as cities tighten rules | RE |
Quotes 5-day view: Airbnb, Inc.
Delayed Quote Nasdaq
| 2025-11-12 | 2025-11-13 | 2025-11-14 | 2025-11-17 | 2025-11-18 | |
|---|---|---|---|---|---|
| Last | 121.69 $ | 121.19 $ | 122.02 $ | 117.60 $ | 115.42 $ |
| Volume | 3,713,821 | 3,715,970 | 4,119,734 | 5,187,054 | 5,546,144 |
| Change | -0.69% | -0.41% | +0.68% | -3.62% | -1.85% |
| Opening | 122.66 $ | 121.50 $ | 120.92 $ | 120.74 $ | 116.59 $ |
| High | 122.85 $ | 123.40 $ | 122.75 $ | 121.33 $ | 118.54 $ |
| Low | 120.70 $ | 121.00 $ | 119.60 $ | 116.70 $ | 115.39 $ |
Performance
| 1 day | +0.34% | ||
| 1 week | -5.80% | ||
| Current month | -8.79% | ||
| 1 month | -8.33% | ||
| 3 months | -8.02% | ||
| 6 months | -16.36% | ||
| Current year | -12.17% | ||
| 1 year | -12.69% | ||
| 3 years | +18.05% |
Volumes
marketsDaily volume
5,547,169
Estimated daily volume
5,547,169
Avg. Volume 20 sessions
5,461,009
Daily volume ratio
1.02
Avg. Volume 20 sessions USD
630,309,658.78
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
0.01
Basic data
Capitalization (USD)
71,306,731,305
Net sales (USD)
11,102,000,000
Number of employees
7,300
Sales / Employee (USD)
1,520,822
Free-Float
67.97 %
Free-Float capitalization (USD)
50,397,231,914
Average Daily Capital Traded
0.88%
Indicators
Moving average 5 days
119.58
Moving average 20 days
124.31
Moving average 50 days
123.26
Moving average 100 days
127.18
Price spread / (MMA5)
+3.61%
Price spread / (MMA20)
+7.70%
Price spread / (MMA50)
+6.79%
Price spread / (MMA100)
+10.19%
STIM
RSI 9 days
29.27
RSI 14 days
34.71
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.85% | -5.80% | -12.69% | +18.05% | 71.31B | |
| -0.16% | -5.40% | +53.00% | +119.46% | 741B | |
| +3.45% | +0.39% | +34.69% | +296.17% | 467B | |
| -1.36% | -2.93% | +31.05% | +213.74% | 191B | |
| -1.46% | -4.41% | +54.31% | +117.00% | 153B | |
| -0.65% | -0.49% | +40.08% | +726.67% | 132B | |
| +0.68% | +5.71% | +22.78% | +263.84% | 90.79B | |
| -1.95% | -2.65% | +44.11% | +132.85% | 55.21B | |
| +0.23% | -0.63% | +13.08% | +377.22% | 31.7B | |
| -1.06% | -9.88% | +62.75% | +235.13% | 29.9B | |
| Average | -0.68% | -2.50% | +34.32% | +250.01% | 196.33B | |
| Weighted average by Cap. | -0.60% | -2.31% | +41.21% | +220.65% |
Historical Quotes: Airbnb, Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Course Extremes
| 1 week | 115.39 |  | 123.4 |
| 1 month | 115.39 | | 130.05 |
| Current year | 99.88 | | 163.93 |
| 1 year | 99.88 | | 163.93 |
| 3 years | 81.91 | | 170.1 |
| 5 years | 81.91 | | 219.94 |
| 10 years | 81.91 | | 219.94 |
Monthly variations
Annual variations
| 2025 | -12.17% | ||
| 2024 | -3.47% | ||
| 2023 | +59.23% | ||
| 2022 | -48.65% | ||
| 2021 | +13.41% | ||
| 2020 | +1.44% |
- Stock Market
- Equities
- ABNB Stock
- Quotes Airbnb, Inc.
Select your edition
All financial news and data tailored to specific country editions
