Airbnb Inc (ABNB)
145.61
-1.58
(-1.07%)
USD |
NASDAQ |
May 17, 16:00
145.73
+0.12
(+0.08%)
After-Hours: 20:00
Airbnb Price: 145.61 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 146.81 | 147.50 | 145.30 | 145.66 | 3.270M |
May 16, 2024 | 146.34 | 147.79 | 145.85 | 147.19 | 3.818M |
May 15, 2024 | 147.57 | 147.69 | 144.75 | 145.80 | 5.996M |
May 14, 2024 | 149.40 | 149.40 | 146.31 | 146.70 | 4.167M |
May 13, 2024 | 147.05 | 149.24 | 145.70 | 149.13 | 5.648M |
May 10, 2024 | 147.75 | 148.12 | 144.63 | 146.32 | 5.525M |
May 09, 2024 | 146.60 | 150.00 | 145.57 | 147.05 | 14.80M |
May 08, 2024 | 157.10 | 158.62 | 155.84 | 157.90 | 8.236M |
May 07, 2024 | 161.81 | 162.88 | 159.75 | 159.81 | 2.916M |
May 06, 2024 | 161.00 | 162.41 | 160.17 | 162.00 | 2.912M |
May 03, 2024 | 161.81 | 165.50 | 159.15 | 159.71 | 4.530M |
May 02, 2024 | 157.21 | 158.40 | 153.20 | 158.33 | 4.778M |
May 01, 2024 | 157.58 | 160.95 | 156.00 | 156.16 | 2.752M |
Apr 30, 2024 | 160.56 | 162.09 | 158.52 | 158.57 | 3.018M |
Apr 29, 2024 | 164.75 | 165.50 | 161.28 | 162.25 | 2.313M |
Apr 26, 2024 | 163.68 | 165.16 | 162.77 | 164.23 | 2.821M |
Apr 25, 2024 | 161.51 | 163.73 | 159.50 | 163.01 | 2.402M |
Apr 24, 2024 | 164.48 | 166.74 | 161.09 | 162.84 | 3.854M |
Apr 23, 2024 | 157.24 | 161.14 | 156.70 | 160.95 | 3.455M |
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 |
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
140.90
Average
142.14
Median
Price Benchmarks
Expedia Group Inc | 114.01 |
Booking Holdings Inc | 3708.35 |
Tripadvisor Inc | 18.09 |
Amazon.com Inc | 184.70 |
Lindblad Expeditions Holdings Inc | 7.50 |
Price Related Metrics
PE Ratio | 19.50 |
PS Ratio | 9.359 |
PEG Ratio | 0.1316 |
Price to Book Value | 11.71 |
Price to Free Cash Flow | 22.71 |
Earnings Yield | 5.13% |
Market Cap | 92.47B |
PEGY Ratio | 0.1316 |
Operating PE Ratio | 59.02 |
Normalized PE Ratio | 19.50 |