⌘K
OverviewStock screenerAnalyst actionsTicker roomsCalendar
MarketsInvestorsSign in
StockUnited StatesNasdaqGS

ABNB

Airbnb, Inc.

Consumer Cyclical · Travel Services

172.01USD

-3.7500 (-2.13%)

Alert
DescriptionHistoricalFinancialsRelative ValueResearchNewsCommunityRoomOptionsPrice Chart ↗Fundamental Chart ↗

Community sentiment

Not enough data yet

A reading needs 5 members, each at least 14 days old with a track record on this site (simulated portfolios and calls), who shared a take in the last 30 days; 2 of them need a strong record.

Sign in to share your take on ABNB.

Members' own stated views, weighted by account age and track record on this site (simulated portfolios and calls). Not a forecast or a price signal. How this is worked out
  • Only members whose accounts are at least 14 days old and who have a track record on this site (simulated portfolios and calls) count, and bots never do. A take from anyone else is saved and starts to count the day they qualify.
  • A take fades: it counts half as much after 7 days and drops out after 30.
  • Members with a strong record count more. Everyone else counts together for a capped share, so many accounts cannot outweigh a few strong ones.
  • Nothing is shown until 5 qualifying members have taken part, 2 of them with a strong record. It stays an early read until 3 have one and the sample is large enough.
  • Until 20 members have taken part the marker only says bullish, bearish or mixed, at a fixed spot, and the number of members is given as a band, not a count.
  • The reading is refreshed about every 30 minutes, so a take you have just made will not move it straight away.
  • Your own take is private: only the totals are shown, and never who said what.
Airbnb, Inc.
High
190.50
on 08/25/26
Low
111.54
on 11/20/25
Average
141.8588
4.40mm
Net Chg
44.66
+35.07%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Fr 10/23/26172.012,536,500
Th 10/22/26175.763,578,400
We 10/21/26173.693,273,000
Tu 10/20/26176.942,671,700
Mo 10/19/26175.462,905,500
Fr 10/16/26173.704,755,300
Th 10/15/26174.285,434,900
We 10/14/26167.063,777,100
Tu 10/13/26165.582,385,400
Mo 10/12/26163.503,424,300
Fr 10/09/26165.872,035,700
Th 10/08/26163.233,450,400
We 10/07/26160.632,539,300
Tu 10/06/26160.393,393,000
Mo 10/05/26164.074,161,100
Fr 10/02/26162.433,443,200
Th 10/01/26160.474,842,100
We 09/30/26160.654,603,600
Tu 09/29/26156.964,391,800
Mo 09/28/26156.083,917,600
Fr 09/25/26157.475,476,500
Th 09/24/26151.398,594,000
DateLast PriceVolume
We 09/23/26149.5813,684,300
Tu 09/22/26161.814,960,700
Mo 09/21/26166.843,301,300
Fr 09/18/26166.229,498,200
Th 09/17/26165.933,176,500
We 09/16/26167.513,167,700
Tu 09/15/26168.322,425,000
Mo 09/14/26170.652,860,200
Fr 09/11/26170.19
DateLast PriceVolume
Fr 08/21/26187.304,245,300
Th 08/20/26185.005,596,800
We 08/19/26186.394,868,000
Tu 08/18/26183.254,346,600
Mo 08/17/26179.293,942,400
Fr 08/14/26184.063,766,200
Th 08/13/26185.135,139,900
We 08/12/26180.105,987,400
Tu 08/11/26184.988,025,700
DateLast PriceVolume
We 07/22/26140.052,635,600
Tu 07/21/26144.102,343,600
Mo 07/20/26144.943,030,800
Fr 07/17/26145.985,483,500
Th 07/16/26147.803,113,300
We 07/15/26148.383,728,500
Tu 07/14/26146.543,085,100
Mo 07/13/26146.334,396,400
Fr 07/10/26148.62
DateLast PriceVolume
Th 06/18/26142.417,413,200
We 06/17/26140.543,438,000
Tu 06/16/26141.203,672,500
Mo 06/15/26138.964,695,200
Fr 06/12/26132.282,615,700
Th 06/11/26130.873,955,200
We 06/10/26129.103,684,200
Tu 06/09/26131.353,492,400
Mo 06/08/26134.433,278,000
DateLast PriceVolume
Mo 05/18/26134.303,739,500
Fr 05/15/26132.852,800,400
Th 05/14/26133.672,656,200
We 05/13/26132.973,440,900
Tu 05/12/26135.484,419,900
Mo 05/11/26137.055,172,800
Fr 05/08/26141.497,842,900
Th 05/07/26140.467,248,300
We 05/06/26
DateLast PriceVolume
Th 04/16/26137.812,692,600
We 04/15/26137.513,562,400
Tu 04/14/26133.853,113,300
Mo 04/13/26130.323,256,600
Fr 04/10/26128.963,572,700
Th 04/09/26129.163,653,700
We 04/08/26131.403,796,800
Tu 04/07/26124.972,735,300
Mo 04/06/26126.812,527,600
DateLast PriceVolume
Mo 03/16/26128.323,049,300
Fr 03/13/26126.303,000,900
Th 03/12/26127.704,474,200
We 03/11/26133.392,171,600
Tu 03/10/26132.443,631,400
Mo 03/09/26134.033,920,500
Fr 03/06/26133.234,600,300
Th 03/05/26135.855,521,000
We 03/04/26
DateLast PriceVolume
We 02/11/26119.555,842,400
Tu 02/10/26120.325,512,700
Mo 02/09/26121.314,915,200
Fr 02/06/26122.185,352,800
Th 02/05/26121.274,057,800
We 02/04/26124.615,457,100
Tu 02/03/26122.086,834,500
Mo 02/02/26131.313,220,400
Fr 01/30/26129.37
DateLast PriceVolume
Fr 01/09/26139.274,577,800
Th 01/08/26138.663,592,800
We 01/07/26137.043,585,100
Tu 01/06/26138.023,113,000
Mo 01/05/26135.874,336,100
Fr 01/02/26133.013,863,800
We 12/31/25135.722,188,100
Tu 12/30/25136.912,406,200
Mo 12/29/25136.622,773,100
DateLast PriceVolume
Mo 12/08/25122.014,030,300
Fr 12/05/25124.323,962,300
Th 12/04/25120.824,024,100
We 12/03/25120.135,485,500
Tu 12/02/25118.506,681,500
Mo 12/01/25118.804,713,200
Fr 11/28/25116.992,522,300
We 11/26/25116.745,112,200
Tu 11/25/25
DateLast PriceVolume
We 11/05/25122.504,580,400
Tu 11/04/25122.355,967,300
Mo 11/03/25126.804,053,800
Fr 10/31/25126.543,481,600
Th 10/30/25126.344,013,400
We 10/29/25126.485,102,900
Tu 10/28/25128.014,463,200
Mo 10/27/25129.073,839,000
Fr 10/24/25127.99
2,801,000
Th 09/10/26167.653,954,400
We 09/09/26169.634,893,900
Tu 09/08/26174.547,042,700
Fr 09/04/26181.943,405,400
Th 09/03/26185.254,976,200
We 09/02/26183.263,412,100
Tu 09/01/26182.544,304,361
Mo 08/31/26183.227,594,934
Fr 08/28/26189.434,827,573
Th 08/27/26184.404,791,779
We 08/26/26188.073,367,496
Tu 08/25/26190.504,503,913
Mo 08/24/26190.215,595,891
Mo 08/10/26184.709,985,900
Fr 08/07/26178.0715,915,000
Th 08/06/26151.646,041,100
We 08/05/26152.494,079,600
Tu 08/04/26149.923,580,600
Mo 08/03/26150.643,597,500
Fr 07/31/26151.522,461,500
Th 07/30/26152.083,055,600
We 07/29/26153.013,851,700
Tu 07/28/26153.116,844,100
Mo 07/27/26146.862,902,200
Fr 07/24/26141.102,414,600
Th 07/23/26137.573,482,600
2,635,800
Th 07/09/26146.893,467,900
We 07/08/26142.952,969,100
Tu 07/07/26148.802,283,500
Mo 07/06/26147.652,574,600
Th 07/02/26148.933,496,200
We 07/01/26147.313,301,000
Tu 06/30/26143.103,232,000
Mo 06/29/26147.175,071,700
Fr 06/26/26145.566,089,000
Th 06/25/26141.883,032,300
We 06/24/26144.404,050,600
Tu 06/23/26138.853,428,900
Mo 06/22/26139.194,255,300
Fr 06/05/26133.544,044,900
Th 06/04/26133.723,719,700
We 06/03/26133.593,607,600
Tu 06/02/26134.353,499,400
Mo 06/01/26137.874,354,300
Fr 05/29/26133.314,206,300
Th 05/28/26134.503,933,400
We 05/27/26132.103,094,400
Tu 05/26/26132.683,331,100
Fr 05/22/26132.353,097,300
Th 05/21/26134.254,173,600
We 05/20/26135.556,548,500
Tu 05/19/26131.163,795,700
139.88
4,379,800
Tu 05/05/26139.733,118,000
Mo 05/04/26138.863,160,400
Fr 05/01/26141.662,527,900
Th 04/30/26140.362,857,300
We 04/29/26140.283,486,600
Tu 04/28/26139.044,225,600
Mo 04/27/26141.062,251,600
Fr 04/24/26142.822,705,500
Th 04/23/26141.873,189,300
We 04/22/26144.184,081,800
Tu 04/21/26142.653,310,400
Mo 04/20/26143.592,768,700
Fr 04/17/26141.554,056,800
Th 04/02/26124.953,094,700
We 04/01/26125.192,925,900
Tu 03/31/26126.283,644,200
Mo 03/30/26123.103,022,700
Fr 03/27/26122.874,207,200
Th 03/26/26131.063,353,200
We 03/25/26131.812,732,100
Tu 03/24/26130.003,167,200
Mo 03/23/26132.593,568,400
Fr 03/20/26128.527,047,900
Th 03/19/26130.793,541,500
We 03/18/26131.133,071,600
Tu 03/17/26131.952,812,000
135.54
4,252,500
Tu 03/03/26133.044,059,300
Mo 03/02/26133.264,819,800
Fr 02/27/26135.116,498,500
Th 02/26/26136.977,279,600
We 02/25/26132.027,253,300
Tu 02/24/26125.664,696,000
Mo 02/23/26122.966,016,500
Fr 02/20/26127.896,475,500
Th 02/19/26125.816,228,900
We 02/18/26124.274,518,500
Tu 02/17/26124.236,695,400
Fr 02/13/26121.3511,008,600
Th 02/12/26115.9610,090,700
3,505,700
Th 01/29/26131.774,251,600
We 01/28/26131.552,263,800
Tu 01/27/26132.222,530,600
Mo 01/26/26133.393,648,900
Fr 01/23/26132.154,302,900
Th 01/22/26133.803,577,100
We 01/21/26133.594,645,900
Tu 01/20/26130.734,500,900
Fr 01/16/26130.665,061,700
Th 01/15/26132.604,662,400
We 01/14/26132.797,681,600
Tu 01/13/26140.074,108,700
Mo 01/12/26138.513,371,100
Fr 12/26/25136.821,776,000
We 12/24/25136.781,457,200
Tu 12/23/25136.493,464,800
Mo 12/22/25136.955,568,200
Fr 12/19/25135.2810,530,800
Th 12/18/25133.994,257,800
We 12/17/25133.786,158,000
Tu 12/16/25132.014,390,700
Mo 12/15/25131.815,518,100
Fr 12/12/25128.393,581,000
Th 12/11/25128.005,075,500
We 12/10/25127.574,731,200
Tu 12/09/25125.393,608,600
118.56
7,731,100
Mo 11/24/25114.416,476,400
Fr 11/21/25114.266,865,800
Th 11/20/25111.547,206,700
We 11/19/25114.444,516,100
Tu 11/18/25115.425,547,200
Mo 11/17/25117.605,187,100
Fr 11/14/25122.024,119,700
Th 11/13/25121.193,716,000
We 11/12/25121.693,713,600
Tu 11/11/25122.534,424,700
Mo 11/10/25120.207,481,700
Fr 11/07/25120.8811,756,000
Th 11/06/25120.539,853,400
3,344,300
Th 10/23/25127.353,239,400