Airbnb Inc (ABNB)
149.15
+2.83
(+1.93%)
USD |
NASDAQ |
May 13, 16:00
148.75
-0.40
(-0.27%)
After-Hours: 20:00
Airbnb Price: 149.15 for May 13, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 147.75 | 148.12 | 144.63 | 146.32 | 5.519M |
May 09, 2024 | 146.60 | 150.00 | 145.57 | 147.05 | 14.80M |
May 08, 2024 | 157.10 | 158.62 | 155.84 | 157.90 | 8.236M |
May 07, 2024 | 161.81 | 162.88 | 159.75 | 159.81 | 2.916M |
May 06, 2024 | 161.00 | 162.41 | 160.17 | 162.00 | 2.912M |
May 03, 2024 | 161.81 | 165.50 | 159.15 | 159.71 | 4.530M |
May 02, 2024 | 157.21 | 158.40 | 153.20 | 158.33 | 4.778M |
May 01, 2024 | 157.58 | 160.95 | 156.00 | 156.16 | 2.752M |
Apr 30, 2024 | 160.56 | 162.09 | 158.52 | 158.57 | 3.018M |
Apr 29, 2024 | 164.75 | 165.50 | 161.28 | 162.25 | 2.313M |
Apr 26, 2024 | 163.68 | 165.16 | 162.77 | 164.23 | 2.821M |
Apr 25, 2024 | 161.51 | 163.73 | 159.50 | 163.01 | 2.402M |
Apr 24, 2024 | 164.48 | 166.74 | 161.09 | 162.84 | 3.854M |
Apr 23, 2024 | 157.24 | 161.14 | 156.70 | 160.95 | 3.455M |
Apr 22, 2024 | 156.19 | 157.25 | 153.76 | 156.61 | 3.030M |
Apr 19, 2024 | 159.54 | 160.34 | 154.56 | 155.01 | 3.905M |
Apr 18, 2024 | 159.60 | 162.94 | 159.21 | 160.10 | 3.930M |
Apr 17, 2024 | 158.45 | 159.70 | 156.41 | 158.37 | 3.905M |
Apr 16, 2024 | 155.83 | 158.94 | 155.30 | 156.66 | 2.729M |
Apr 15, 2024 | 161.81 | 162.90 | 154.41 | 155.60 | 3.723M |
Apr 12, 2024 | 162.42 | 162.71 | 158.78 | 159.37 | 3.701M |
Apr 11, 2024 | 159.00 | 166.22 | 158.90 | 165.42 | 3.580M |
Apr 10, 2024 | 159.63 | 160.96 | 158.63 | 160.28 | 2.479M |
Apr 09, 2024 | 161.55 | 163.20 | 159.91 | 162.66 | 2.291M |
Apr 08, 2024 | 160.36 | 161.18 | 159.29 | 160.27 | 2.299M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
82.49
Minimum
Dec 28 2022
216.84
Maximum
Feb 11 2021
140.88
Average
142.10
Median
Price Benchmarks
Expedia Group Inc | 112.65 |
Tripadvisor Inc | 18.63 |
Booking Holdings Inc | 3741.77 |
Amazon.com Inc | 186.57 |
Marriott International Inc | 237.52 |
Price Related Metrics
PE Ratio | 19.97 |
PS Ratio | 9.583 |
PEG Ratio | 0.1348 |
Price to Book Value | 11.99 |
Price to Free Cash Flow | 23.26 |
Earnings Yield | 5.01% |
Market Cap | 94.69B |
PEGY Ratio | 0.1348 |
Operating PE Ratio | 60.43 |
Normalized PE Ratio | 19.97 |