Is Airbnb, Inc. (ABNB) a Buy, Sell, or Hold?
NASDAQ : ABNB
Airbnb, Inc.
$148.1115 USD
-$0.27 (-0.18%)
- Volume
- 232.71K
- Average Volume
- 3.79M
- Market Capitalization
- $87.91B
- P/E Ratio
- 35.95
- Dividend Yield
- 0.00%
- Price Target
- $160.00
- Year High
- $150.88
- Year Low
- $110.81
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.44
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-16 | $149.71 | $147.80 | -1.28% | 3.04M |
| 2026-07-15 | $147.18 | $148.38 | 0.82% | 3.73M |
| 2026-07-14 | $145.17 | $146.54 | 0.94% | 3.09M |
| 2026-07-13 | $148.89 | $146.33 | -1.72% | 4.4M |
| 2026-07-10 | $147.02 | $148.62 | 1.09% | 2.64M |
| 2026-07-09 | $141.26 | $146.89 | 3.99% | 3.47M |
| 2026-07-08 | $147.15 | $142.95 | -2.85% | 2.97M |
| 2026-07-07 | $149.45 | $148.80 | -0.43% | 2.28M |
| 2026-07-06 | $149.12 | $147.65 | -0.99% | 2.57M |
| 2026-07-02 | $146.50 | $148.93 | 1.66% | 3.5M |
| 2026-07-01 | $145.00 | $147.31 | 1.59% | 3.3M |
| 2026-06-30 | $147.29 | $143.10 | -2.84% | 3.23M |
| 2026-06-29 | $146.15 | $147.17 | 0.70% | 5.07M |
| 2026-06-26 | $142.35 | $145.56 | 2.26% | 6.09M |
| 2026-06-25 | $144.50 | $141.88 | -1.81% | 3.03M |
| 2026-06-24 | $139.06 | $144.40 | 3.84% | 4.05M |
| 2026-06-23 | $139.31 | $138.85 | -0.33% | 3.43M |
| 2026-06-22 | $140.98 | $139.19 | -1.27% | 4.26M |
| 2026-06-18 | $141.39 | $142.41 | 0.72% | 7.41M |
| 2026-06-17 | $140.69 | $140.54 | -0.11% | 3.44M |
| 2026-06-16 | $139.64 | $141.20 | 1.12% | 3.67M |
| 2026-06-15 | $134.42 | $138.96 | 3.38% | 4.7M |
| 2026-06-12 | $132.33 | $132.28 | -0.04% | 2.62M |
| 2026-06-11 | $128.37 | $130.87 | 1.95% | 3.96M |
| 2026-06-10 | $130.22 | $129.10 | -0.86% | 3.68M |
| 2026-06-09 | $134.58 | $131.35 | -2.40% | 3.49M |
| 2026-06-08 | $133.69 | $134.43 | 0.55% | 3.28M |
| 2026-06-05 | $134.02 | $133.54 | -0.36% | 4.04M |
| 2026-06-04 | $136.01 | $133.72 | -1.68% | 3.72M |
| 2026-06-03 | $133.22 | $133.59 | 0.28% | 3.61M |
| 2026-06-02 | $136.24 | $134.35 | -1.39% | 3.5M |
| 2026-06-01 | $133.31 | $137.87 | 3.42% | 4.35M |
| 2026-05-29 | $134.50 | $133.31 | -0.88% | 4.21M |
| 2026-05-28 | $131.36 | $134.50 | 2.39% | 3.93M |
| 2026-05-27 | $132.54 | $132.10 | -0.33% | 3.09M |
| 2026-05-26 | $132.37 | $132.68 | 0.23% | 3.33M |
| 2026-05-22 | $134.76 | $132.35 | -1.79% | 3.1M |
| 2026-05-21 | $134.67 | $134.25 | -0.31% | 4.17M |
| 2026-05-20 | $131.40 | $135.55 | 3.16% | 6.55M |
| 2026-05-19 | $133.07 | $131.16 | -1.44% | 3.8M |
| 2026-05-18 | $133.50 | $134.30 | 0.60% | 3.74M |
| 2026-05-15 | $132.91 | $132.85 | -0.05% | 2.8M |
| 2026-05-14 | $133.00 | $133.67 | 0.50% | 2.66M |
| 2026-05-13 | $134.69 | $132.97 | -1.28% | 3.44M |
| 2026-05-12 | $137.58 | $135.48 | -1.53% | 4.42M |
| 2026-05-11 | $141.75 | $137.05 | -3.32% | 5.17M |
| 2026-05-08 | $138.13 | $141.49 | 2.43% | 7.84M |
| 2026-05-07 | $140.50 | $140.46 | -0.03% | 7.25M |
| 2026-05-06 | $141.60 | $139.88 | -1.21% | 4.38M |
| 2026-05-05 | $139.00 | $139.73 | 0.53% | 3.12M |
| 2026-05-04 | $142.71 | $138.86 | -2.70% | 3.16M |
| 2026-05-01 | $141.32 | $141.66 | 0.24% | 2.53M |
| 2026-04-30 | $142.00 | $140.36 | -1.15% | 2.86M |
| 2026-04-29 | $136.25 | $140.28 | 2.96% | 3.49M |
| 2026-04-28 | $140.93 | $139.04 | -1.34% | 4.23M |
| 2026-04-27 | $140.97 | $141.06 | 0.06% | 2.25M |
| 2026-04-24 | $140.17 | $142.82 | 1.89% | 2.71M |
| 2026-04-23 | $143.99 | $141.87 | -1.47% | 3.19M |
| 2026-04-22 | $146.48 | $144.18 | -1.57% | 4.08M |
| 2026-04-21 | $143.88 | $142.65 | -0.85% | 3.31M |
| 2026-04-20 | $141.00 | $143.59 | 1.84% | 2.77M |
| 2026-04-17 | $139.91 | $141.55 | 1.17% | 4.06M |
| 2026-04-16 | $138.87 | $137.81 | -0.76% | 2.69M |
| 2026-04-15 | $134.51 | $137.51 | 2.23% | 3.56M |
| 2026-04-14 | $130.50 | $133.85 | 2.57% | 3.11M |
| 2026-04-13 | $127.20 | $130.32 | 2.45% | 3.26M |
| 2026-04-10 | $128.87 | $128.96 | 0.07% | 3.57M |
| 2026-04-09 | $130.45 | $129.16 | -0.99% | 3.65M |
| 2026-04-08 | $130.99 | $131.40 | 0.31% | 3.8M |
| 2026-04-07 | $126.40 | $124.97 | -1.13% | 2.74M |
| 2026-04-06 | $124.30 | $126.81 | 2.02% | 2.53M |
| 2026-04-02 | $122.80 | $124.95 | 1.75% | 3.09M |
| 2026-04-01 | $126.39 | $125.19 | -0.95% | 2.93M |
| 2026-03-31 | $125.07 | $126.28 | 0.97% | 3.64M |
| 2026-03-30 | $123.90 | $123.10 | -0.65% | 3.02M |
| 2026-03-27 | $129.22 | $122.87 | -4.91% | 4.21M |
| 2026-03-26 | $131.89 | $131.06 | -0.63% | 3.35M |
| 2026-03-25 | $130.89 | $131.81 | 0.70% | 2.73M |
| 2026-03-24 | $132.20 | $130.00 | -1.66% | 3.17M |
| 2026-03-23 | $130.29 | $132.59 | 1.77% | 3.57M |
| 2026-03-20 | $130.03 | $128.52 | -1.16% | 7.05M |
| 2026-03-19 | $129.95 | $130.79 | 0.65% | 3.54M |
| 2026-03-18 | $131.20 | $131.13 | -0.05% | 3.07M |
| 2026-03-17 | $129.60 | $131.95 | 1.81% | 2.81M |
| 2026-03-16 | $127.28 | $128.32 | 0.82% | 3.05M |
| 2026-03-13 | $127.23 | $126.30 | -0.73% | 3M |
| 2026-03-12 | $132.45 | $127.70 | -3.59% | 4.47M |
| 2026-03-11 | $132.87 | $133.39 | 0.39% | 2.17M |
| 2026-03-10 | $132.81 | $132.44 | -0.28% | 3.63M |
| 2026-03-09 | $131.43 | $134.03 | 1.98% | 3.92M |
Get the Latest News and Ratings for Your Stocks