Airbnb Inc (ABNB)
161.72
+0.77
(+0.48%)
USD |
NASDAQ |
Apr 24, 15:08
Airbnb Price: 161.72 for April 24, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 23, 2024 | 157.24 | 161.14 | 156.70 | 160.95 | 3.382M |
| 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 |
| Apr 05, 2024 | 159.15 | 162.71 | 158.90 | 161.77 | 2.226M |
| Apr 04, 2024 | 161.22 | 163.65 | 158.52 | 158.84 | 3.540M |
| Apr 03, 2024 | 158.75 | 161.33 | 158.58 | 159.34 | 2.288M |
| Apr 02, 2024 | 160.95 | 160.98 | 158.68 | 160.11 | 4.001M |
| Apr 01, 2024 | 166.43 | 166.72 | 162.75 | 163.37 | 2.496M |
| Mar 28, 2024 | 166.57 | 167.38 | 164.59 | 164.96 | 3.416M |
| Mar 27, 2024 | 169.11 | 169.11 | 165.50 | 166.41 | 3.922M |
| Mar 26, 2024 | 169.69 | 170.00 | 167.32 | 167.39 | 2.748M |
| Mar 25, 2024 | 167.86 | 169.08 | 166.28 | 167.99 | 3.216M |
| Mar 22, 2024 | 167.00 | 168.80 | 166.64 | 167.86 | 2.837M |
| Mar 21, 2024 | 165.81 | 170.10 | 165.00 | 168.18 | 5.987M |
| Mar 20, 2024 | 162.39 | 165.75 | 162.26 | 164.71 | 4.766M |
| Mar 19, 2024 | 161.49 | 164.10 | 161.06 | 161.79 | 3.421M |
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
140.63
Average
141.20
Median
May 14 2021
Price Benchmarks
| Expedia Group Inc | 135.41 |
| Tripadvisor Inc | 25.97 |
| Booking Holdings Inc | 3511.16 |
| Amazon.com Inc | 176.54 |
| Marriott International Inc | 243.91 |
Price Related Metrics
| PE Ratio | 22.34 |
| PS Ratio | 10.80 |
| PEG Ratio | 0.1409 |
| Price to Book Value | 12.63 |
| Price to Free Cash Flow | 27.56 |
| Earnings Yield | 4.48% |
| Market Cap | 103.16B |
| PEGY Ratio | 0.1409 |
| Operating PE Ratio | 70.53 |
| Normalized PE Ratio | 22.34 |