Airbnb Inc (ABNB)
140.07
+0.04
(+0.03%)
USD |
NASDAQ |
Jul 26, 16:00
140.00
-0.07
(-0.05%)
After-Hours: 20:00
Airbnb Price: 140.07 for July 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 25, 2024 | 141.25 | 141.94 | 137.58 | 140.03 | 5.532M |
| Jul 24, 2024 | 146.73 | 147.11 | 142.98 | 144.23 | 5.462M |
| Jul 23, 2024 | 150.56 | 151.25 | 147.83 | 148.75 | 2.677M |
| Jul 22, 2024 | 148.14 | 150.37 | 146.55 | 150.18 | 3.672M |
| Jul 19, 2024 | 147.03 | 149.16 | 147.03 | 147.99 | 3.132M |
| Jul 18, 2024 | 148.17 | 150.14 | 146.75 | 146.88 | 3.594M |
| Jul 17, 2024 | 149.24 | 150.10 | 147.26 | 148.00 | 3.242M |
| Jul 16, 2024 | 148.47 | 151.64 | 147.88 | 151.26 | 4.079M |
| Jul 15, 2024 | 145.88 | 148.47 | 144.75 | 147.22 | 3.546M |
| Jul 12, 2024 | 146.83 | 148.00 | 146.19 | 146.78 | 2.923M |
| Jul 11, 2024 | 150.55 | 152.00 | 144.13 | 146.00 | 6.290M |
| Jul 10, 2024 | 153.11 | 153.20 | 150.09 | 151.84 | 3.264M |
| Jul 09, 2024 | 152.92 | 155.66 | 151.96 | 152.45 | 4.329M |
| Jul 08, 2024 | 152.65 | 154.20 | 150.76 | 151.96 | 3.228M |
| Jul 05, 2024 | 152.40 | 152.88 | 151.44 | 152.50 | 3.836M |
| Jul 03, 2024 | 153.91 | 154.43 | 152.30 | 152.73 | 1.726M |
| Jul 02, 2024 | 151.29 | 155.21 | 151.29 | 154.34 | 3.526M |
| Jul 01, 2024 | 152.20 | 152.20 | 149.14 | 151.63 | 2.905M |
| Jun 28, 2024 | 151.54 | 152.93 | 150.68 | 151.63 | 3.842M |
| Jun 27, 2024 | 150.46 | 151.88 | 149.39 | 151.61 | 3.589M |
| Jun 26, 2024 | 149.73 | 150.38 | 149.37 | 150.00 | 3.798M |
| Jun 25, 2024 | 148.97 | 151.28 | 148.85 | 150.91 | 5.008M |
| Jun 24, 2024 | 149.15 | 150.04 | 146.71 | 148.39 | 4.531M |
| Jun 21, 2024 | 148.76 | 150.00 | 147.25 | 149.57 | 7.648M |
| Jun 20, 2024 | 147.77 | 149.75 | 147.60 | 147.88 | 2.874M |
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
141.26
Average
143.47
Median
Jul 29 2021
Price Benchmarks
| Expedia Group Inc | 125.88 |
| Booking Holdings Inc | 3700.28 |
| Lindblad Expeditions Holdings Inc | 9.10 |
| Inspirato Inc | 3.535 |
Price Related Metrics
| PE Ratio | 18.75 |
| PS Ratio | 9.000 |
| PEG Ratio | 0.1265 |
| Price to Book Value | 11.26 |
| Price to Free Cash Flow | 21.84 |
| Earnings Yield | 5.33% |
| Market Cap | 88.92B |
| PEGY Ratio | 0.1265 |
| Operating PE Ratio | 56.75 |
| Normalized PE Ratio | 18.75 |