Airbnb Inc (ABNB)
135.25
+3.81
(+2.90%)
USD |
NASDAQ |
Nov 20, 16:00
134.41
-0.84
(-0.62%)
Pre-Market: 08:15
Airbnb Price: 135.25 for Nov. 20, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 130.22 | 135.38 | 130.22 | 135.25 | 5.525M |
| Nov 19, 2024 | 131.15 | 131.96 | 129.87 | 131.44 | 5.172M |
| Nov 18, 2024 | 132.56 | 133.45 | 131.58 | 132.19 | 4.512M |
| Nov 15, 2024 | 134.20 | 134.53 | 131.31 | 132.50 | 4.799M |
| Nov 14, 2024 | 133.97 | 136.66 | 133.15 | 134.56 | 4.778M |
| Nov 13, 2024 | 133.83 | 135.13 | 131.33 | 132.76 | 4.923M |
| Nov 12, 2024 | 135.65 | 136.12 | 133.13 | 133.20 | 6.903M |
| Nov 11, 2024 | 136.00 | 139.16 | 135.12 | 137.40 | 6.535M |
| Nov 08, 2024 | 134.67 | 137.71 | 132.76 | 134.61 | 19.19M |
| Nov 07, 2024 | 141.76 | 148.64 | 141.70 | 147.37 | 11.99M |
| Nov 06, 2024 | 141.98 | 142.95 | 139.41 | 140.91 | 5.111M |
| Nov 05, 2024 | 137.55 | 140.87 | 137.07 | 137.82 | 4.989M |
| Nov 04, 2024 | 136.23 | 137.55 | 135.45 | 136.87 | 2.460M |
| Nov 01, 2024 | 133.96 | 136.88 | 133.81 | 136.46 | 3.708M |
| Oct 31, 2024 | 137.70 | 138.06 | 134.26 | 134.79 | 5.049M |
| Oct 30, 2024 | 136.47 | 138.66 | 136.31 | 136.50 | 3.010M |
| Oct 29, 2024 | 135.33 | 138.35 | 135.24 | 137.78 | 2.872M |
| Oct 28, 2024 | 136.30 | 137.30 | 135.40 | 135.78 | 3.261M |
| Oct 25, 2024 | 133.38 | 135.28 | 133.17 | 134.58 | 2.552M |
| Oct 24, 2024 | 133.55 | 133.75 | 131.66 | 132.75 | 2.678M |
| Oct 23, 2024 | 135.00 | 136.20 | 131.27 | 131.92 | 3.445M |
| Oct 22, 2024 | 136.11 | 136.35 | 135.33 | 135.59 | 2.408M |
| Oct 21, 2024 | 135.66 | 137.99 | 135.13 | 137.19 | 2.901M |
| Oct 18, 2024 | 136.81 | 136.89 | 135.16 | 136.45 | 2.391M |
| Oct 17, 2024 | 135.70 | 136.65 | 135.11 | 136.02 | 3.814M |
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
140.11
Average
140.25
Median
May 12 2021
Price Benchmarks
| Expedia Group Inc | 179.10 |
| Booking Holdings Inc | 5016.43 |
| Lindblad Expeditions Holdings Inc | 12.87 |
| Consolidated Capital Of North America Inc | 0.0009 |
| Inspirato Inc | 3.82 |
Price Related Metrics
| PE Ratio | 47.46 |
| PS Ratio | 8.104 |
| Price to Book Value | 9.955 |
| Price to Free Cash Flow | 21.35 |
| Earnings Yield | 2.11% |
| Market Cap | 84.50B |
| Operating PE Ratio | 53.99 |
| Normalized PE Ratio | 47.46 |