Airbnb Inc (ABNB)
116.92
-3.38 (-2.81%)
USD |
NASDAQ |
Mar 24, 16:00
117.30
+0.38 (+0.33%)
After-Hours: 20:00
Airbnb Price: 116.92 for March 24, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 24, 2023 | 119.50 | 119.70 | 115.39 | 116.92 | 4.272M |
| Mar 23, 2023 | 122.51 | 124.66 | 118.33 | 120.30 | 4.010M |
| Mar 22, 2023 | 123.89 | 125.43 | 121.00 | 121.17 | 3.971M |
| Mar 21, 2023 | 120.00 | 124.43 | 119.85 | 123.69 | 5.374M |
| Mar 20, 2023 | 118.06 | 119.02 | 116.63 | 118.40 | 3.998M |
| Mar 17, 2023 | 119.72 | 119.96 | 116.55 | 118.15 | 5.514M |
| Mar 16, 2023 | 113.95 | 120.06 | 113.51 | 119.99 | 7.697M |
| Mar 15, 2023 | 113.86 | 114.32 | 111.51 | 113.58 | 6.305M |
| Mar 14, 2023 | 118.94 | 119.10 | 114.91 | 116.36 | 5.416M |
| Mar 13, 2023 | 115.72 | 117.90 | 113.66 | 115.96 | 5.282M |
| Mar 10, 2023 | 119.74 | 121.44 | 115.85 | 118.30 | 5.255M |
| Mar 09, 2023 | 125.06 | 125.20 | 119.71 | 119.84 | 6.148M |
| Mar 08, 2023 | 126.90 | 127.66 | 124.74 | 125.00 | 3.291M |
| Mar 07, 2023 | 125.74 | 130.85 | 125.50 | 126.94 | 5.591M |
| Mar 06, 2023 | 126.36 | 129.44 | 125.28 | 126.33 | 5.292M |
| Mar 03, 2023 | 123.18 | 125.87 | 122.70 | 125.73 | 5.499M |
| Mar 02, 2023 | 119.67 | 123.26 | 119.36 | 122.38 | 4.089M |
| Mar 01, 2023 | 122.38 | 123.30 | 120.39 | 120.83 | 4.645M |
| Feb 28, 2023 | 125.11 | 126.38 | 123.03 | 123.28 | 7.317M |
| Feb 27, 2023 | 123.95 | 125.06 | 122.73 | 123.53 | 5.011M |
| Feb 24, 2023 | 123.04 | 124.85 | 120.19 | 122.78 | 5.120M |
| Feb 23, 2023 | 128.21 | 128.85 | 121.92 | 125.52 | 7.013M |
| Feb 22, 2023 | 128.14 | 128.88 | 124.55 | 127.21 | 5.759M |
| Feb 21, 2023 | 129.77 | 132.85 | 128.14 | 128.78 | 6.619M |
| Feb 17, 2023 | 137.44 | 138.40 | 130.73 | 131.60 | 11.39M |
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
143.18
Average
147.05
Median
Dec 17 2020
Price Benchmarks
| Expedia Group Inc | 90.54 |
| TripAdvisor Inc | 18.45 |
| Booking Holdings Inc | 2499.33 |
| Sabre Corp | 3.80 |
| Tesla Inc | 190.41 |
Price Related Metrics
| PE Ratio | 41.76 |
| PS Ratio | 9.294 |
| Price to Book Value | 13.28 |
| Price to Free Cash Flow | 22.92 |
| Earnings Yield | 2.39% |
| Market Cap | 73.81B |
| Operating PE Ratio | 41.28 |
| Normalized PE Ratio | 39.92 |