Airbnb Inc (ABNB)
136.93
+0.47
(+0.34%)
USD |
NASDAQ |
Nov 04, 13:27
Airbnb Price: 136.93 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 133.96 | 136.88 | 133.81 | 136.46 | 2.840M |
| Oct 31, 2024 | 137.70 | 138.06 | 134.26 | 134.79 | 4.312M |
| 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 |
| Oct 16, 2024 | 134.73 | 137.40 | 134.32 | 135.15 | 3.692M |
| Oct 15, 2024 | 133.51 | 134.00 | 132.30 | 133.27 | 3.503M |
| Oct 14, 2024 | 133.97 | 134.98 | 133.42 | 134.79 | 2.314M |
| Oct 11, 2024 | 132.30 | 135.36 | 132.30 | 134.40 | 2.715M |
| Oct 10, 2024 | 135.55 | 136.37 | 132.52 | 132.81 | 3.060M |
| Oct 09, 2024 | 133.40 | 135.76 | 132.84 | 135.49 | 3.732M |
| Oct 08, 2024 | 130.15 | 134.43 | 130.15 | 132.50 | 3.304M |
| Oct 07, 2024 | 129.08 | 131.31 | 128.77 | 130.23 | 2.848M |
| Oct 04, 2024 | 128.42 | 129.93 | 127.27 | 129.85 | 2.988M |
| Oct 03, 2024 | 124.60 | 125.56 | 123.58 | 125.29 | 2.247M |
| Oct 02, 2024 | 125.33 | 126.44 | 124.55 | 126.18 | 2.708M |
| Oct 01, 2024 | 127.35 | 128.20 | 123.71 | 125.47 | 3.896M |
| Sep 30, 2024 | 127.32 | 128.23 | 125.92 | 126.81 | 3.811M |
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
140.16
Average
140.68
Median
Dec 08 2023
Price Benchmarks
| Expedia Group Inc | 160.55 |
| Booking Holdings Inc | 4792.85 |
| Lindblad Expeditions Holdings Inc | 9.395 |
| Consolidated Capital Of North America Inc | 0.0009 |
| Inspirato Inc | 3.65 |
Price Related Metrics
| PE Ratio | 18.63 |
| PS Ratio | 8.525 |
| PEG Ratio | 0.1631 |
| Price to Book Value | 10.82 |
| Price to Free Cash Flow | 20.53 |
| Earnings Yield | 5.37% |
| Market Cap | 86.60B |
| PEGY Ratio | 0.1631 |
| Operating PE Ratio | 56.04 |
| Normalized PE Ratio | 18.63 |