AIRBNB, INC. |
Market Closed -
Other stock markets
|
After market 07:56:03 pm | |||
| 157.9 USD | -1.20% |
|
145.6 | -7.77% |
| 03:15am | News Highlights : Top Company News of the Day - Wednesday at 9 PM ET | DJ |
| May. 08 | Correction: Airbnb Beats First-Quarter Views, Offers Muted Second-Quarter Guidance | MT |
Quotes 5-day view
Delayed Quote Nasdaq| 2024-05-03 | 2024-05-06 | 2024-05-07 | 2024-05-08 | |
|---|---|---|---|---|
| Last | 159.71 $ | 162 $ | 159.81 $ | 157.9 $ |
| Volume | 4 529 908 | 2 912 176 | 2 916 232 | 7 008 326 |
| Change | +0.87% | +1.43% | -1.35% | -1.20% |
| Opening | 161.81 | 161.00 | 161.81 | 157.10 |
| High | 165.50 | 162.41 | 162.88 | 158.62 |
| Low | 159.15 | 160.17 | 159.75 | 155.84 |
Performance
| 1 day | -7.77% | ||
| 1 week | +1.11% | ||
| Current month | -0.42% | ||
| 1 month | -1.48% | ||
| 3 months | +4.89% | ||
| 6 months | +34.20% | ||
| Current year | +15.98% | ||
| 1 year | +25.67% | ||
| 3 years | +4.42% |
Volumes
marketsDaily volume
8 236 465
Estimated daily volume
8 236 465
Avg. Volume 20 sessions
3 368 149
Daily volume ratio
2.45
Avg. Volume 20 sessions USD
531 830 727.10
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)
101 532 414 590
Net sales (USD)
9 917 000 000
Number of employees
6 907
Sales / Employee (USD)
1 435 790
Free-Float
67.07 %
Free-Float capitalization (USD)
69 774 573 304
Average Daily Capital Traded
0.52%
Highs and lows
1 week
155.84
165.50
1 month
153.20166.74
Current year
130.82170.10
1 year
103.55170.10
3 years
81.91212.58
5 years
81.91219.94
10 years
81.91219.94
Indicators
Moving average 5 days
159.55
Moving average 20 days
159.76
Moving average 50 days
161.34
Moving average 100 days
152.75
Price spread / (MMA5)
+1.04%
Price spread / (MMA20)
+1.18%
Price spread / (MMA50)
+2.18%
Price spread / (MMA100)
-3.26%
STIM
RSI 9 days
49.10
RSI 14 days
49.42
Sector Comparison - Other Internet Services
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -1.20% | +1.11% | +15.98% | +25.67% | 102B | ||
| +1.16% | +1.55% | +24.66% | +11.45% | 435B | ||
| +0.57% | +10.47% | +25.18% | +84.01% | 261B | ||
| -5.72% | -2.05% | +7.84% | +71.00% | 147B | ||
| -0.44% | +4.97% | +22.57% | +7.69% | 88.64B | ||
| +0.20% | +4.96% | +58.93% | +106.64% | 59.33B | ||
| -2.20% | -11.33% | +14.29% | +69.27% | 47.25B | ||
| -2.31% | -0.04% | +3.35% | +21.56% | 37.76B | ||
| -0.49% | +2.82% | +18.58% | +17.33% | 35.71B | ||
| +1.77% | +5.34% | +15.12% | +97.50% | 28.62B | ||
| +2.09% | +1.19% | +58.00% | +201.16% | 19.8B | ||
| +1.80% | +6.46% | +3.96% | +35.35% | 16.03B | ||
| +0.20% | +2.02% | -8.69% | -14.07% | 16B | ||
| 0.00% | +0.35% | +1.25% | +41.37% | 12.77B | ||
| -1.69% | +9.69% | +7.84% | +85.57% | 10.72B | ||
| -0.11% | +5.70% | +59.69% | - | 9.98B | ||
| Average | -1.12% | +2.39% | +20.54% | +57.43% | ||
| Weighted average by Cap. | -0.26% | +4.11% | +22.04% | +45.71% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
0cbd6903b600e1f4c586717a7bd5.Wyc8-bhOZMDBPciBMjkZg2d_lB83HYLN_46db2-Ii70.KGllm9B3KLiPX7myAg5asA9G5EBjf-2ipu2qLAX4-fQ0Em6zyz0nprl1hQ
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 157.9 | 347,286 | 3,978,609 |
| 04:00:00 pm | 157.5 | 927 | 3,631,323 |
| 04:00:00 pm | 157.5 | 100 | 3,630,396 |
| 04:00:00 pm | 157.5 | 100 | 3,630,296 |
| 04:00:00 pm | 157.5 | 100 | 3,630,196 |
| 04:00:00 pm | 157.6 | 100 | 3,630,096 |
| 04:00:00 pm | 157.6 | 300 | 3,629,996 |
| 03:59:59 pm | 157.6 | 178 | 3,629,696 |
| 03:59:59 pm | 157.6 | 100 | 3,629,518 |
| 03:59:59 pm | 157.6 | 100 | 3,629,418 |
Monthly variations
Annual change
| 2024 | +15.98% | ||
| 2023 | +59.23% | ||
| 2022 | -48.65% | ||
| 2021 | +13.41% | ||
| 2020 | +1.44% |
- Stock Market
- Equities
- ABNB Stock
- Quotes Airbnb, Inc.