Airbnb IncNASDAQ:ABNB
- LAST PRICE144.9300
- TODAY'S CHANGE (%)-0.5900 (-0.4054%)
- Bid / Lots144.6500/ 2
- Ask / Lots145.0000/ 2
- Open / Previous Close145.7800 / 145.5200
- Day Range
- 52 Week Range
- Volume3,778,585
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | ABNB |
|---|---|---|
| 09:32 ET | 51795 | 146.3628 |
| 09:34 ET | 9674 | 145.98 |
| 09:36 ET | 12774 | 145.84 |
| 09:38 ET | 10991 | 145.99 |
| 09:39 ET | 9222 | 146.25 |
| 09:41 ET | 8773 | 146 |
| 09:43 ET | 9716 | 145.69 |
| 09:45 ET | 7751 | 145.13 |
| 09:48 ET | 14897 | 144.975 |
| 09:50 ET | 19501 | 145.28 |
| 09:52 ET | 7621 | 144.955 |
| 09:54 ET | 13813 | 144.54 |
| 09:56 ET | 19952 | 144.3675 |
| 09:57 ET | 7734 | 144.59 |
| 09:59 ET | 9058 | 144.645 |
| 10:01 ET | 8885 | 144.65 |
| 10:03 ET | 4285 | 144.735 |
| 10:06 ET | 3464 | 144.56 |
| 10:08 ET | 5369 | 144.6513 |
| 10:10 ET | 3400 | 144.475 |
| 10:12 ET | 8607 | 144.3 |
| 10:14 ET | 8890 | 143.83 |
| 10:15 ET | 14936 | 143.81 |
| 10:17 ET | 4992 | 143.82 |
| 10:19 ET | 5837 | 143.905 |
| 10:21 ET | 4529 | 143.83 |
| 10:24 ET | 36560 | 144.06 |
| 10:26 ET | 11798 | 144.09 |
| 10:28 ET | 6864 | 143.745 |
| 10:30 ET | 7537 | 143.49 |
| 10:32 ET | 7883 | 143.47 |
| 10:33 ET | 16175 | 143.28 |
| 10:35 ET | 15999 | 143.195 |
| 10:37 ET | 23458 | 143.52 |
| 10:39 ET | 8810 | 143.72 |
| 10:42 ET | 5624 | 143.8 |
| 10:44 ET | 9408 | 143.6099 |
| 10:46 ET | 2813 | 143.76 |
| 10:48 ET | 5800 | 143.395 |
| 10:50 ET | 12825 | 143.47 |
| 10:51 ET | 5658 | 143.545 |
| 10:53 ET | 4028 | 143.5 |
| 10:55 ET | 3562 | 143.72 |
| 10:57 ET | 3152 | 143.64 |
| 11:00 ET | 9509 | 143.68 |
| 11:02 ET | 3379 | 143.54 |
| 11:04 ET | 6365 | 143.435 |
| 11:06 ET | 2253 | 143.49 |
| 11:08 ET | 5369 | 143.425 |
| 11:09 ET | 3119 | 143.585 |
| 11:11 ET | 6352 | 143.51 |
| 11:13 ET | 5007 | 143.52 |
| 11:15 ET | 3487 | 143.485 |
| 11:18 ET | 5027 | 143.33 |
| 11:20 ET | 3771 | 143.23 |
| 11:22 ET | 5488 | 143.3529 |
| 11:24 ET | 3515 | 143.4 |
| 11:26 ET | 3621 | 143.41 |
| 11:27 ET | 4763 | 143.43 |
| 11:29 ET | 4151 | 143.51 |
| 11:31 ET | 4841 | 143.24 |
| 11:33 ET | 4433 | 143.33 |
| 11:36 ET | 6383 | 143.53 |
| 11:38 ET | 18458 | 143.38 |
| 11:40 ET | 2991 | 143.14 |
| 11:42 ET | 4102 | 143.125 |
| 11:44 ET | 4626 | 143.11 |
| 11:45 ET | 4704 | 143.17 |
| 11:47 ET | 8103 | 143.13 |
| 11:49 ET | 5307 | 143.1 |
| 11:51 ET | 4062 | 143.05 |
| 11:54 ET | 14925 | 142.97 |
| 11:56 ET | 7598 | 143.03 |
| 11:58 ET | 2519 | 143 |
| 12:00 ET | 6059 | 142.92 |
| 12:02 ET | 10961 | 142.86 |
| 12:03 ET | 2534 | 142.93 |
| 12:05 ET | 3811 | 142.82 |
| 12:07 ET | 5128 | 142.8199 |
| 12:09 ET | 4168 | 142.84 |
| 12:12 ET | 3709 | 142.81 |
| 12:14 ET | 5519 | 142.7 |
| 12:16 ET | 6305 | 142.72 |
| 12:18 ET | 6544 | 142.82 |
| 12:20 ET | 5884 | 142.74 |
| 12:21 ET | 10714 | 142.76 |
| 12:23 ET | 7833 | 142.645 |
| 12:25 ET | 5342 | 142.7 |
| 12:27 ET | 6978 | 142.67 |
| 12:30 ET | 9930 | 142.71 |
| 12:32 ET | 3378 | 142.8707 |
| 12:34 ET | 2000 | 142.8737 |
| 12:36 ET | 9870 | 142.81 |
| 12:38 ET | 15606 | 142.64 |
| 12:39 ET | 6386 | 142.86 |
| 12:41 ET | 6539 | 142.78 |
| 12:43 ET | 7705 | 142.77 |
| 12:45 ET | 3201 | 142.92 |
| 12:48 ET | 7953 | 142.77 |
| 12:50 ET | 3673 | 142.825 |
| 12:52 ET | 2278 | 142.82 |
| 12:54 ET | 4030 | 143.01 |
| 12:56 ET | 3050 | 143.02 |
| 12:57 ET | 13125 | 142.97 |
| 12:59 ET | 8276 | 143.07 |
| 01:01 ET | 1845 | 143.33 |
| 01:03 ET | 9611 | 143.3 |
| 01:06 ET | 7609 | 143.3423 |
| 01:08 ET | 8037 | 143.32 |
| 01:10 ET | 3442 | 143.32 |
| 01:12 ET | 5437 | 143.33 |
| 01:14 ET | 3221 | 143.19 |
| 01:15 ET | 2150 | 143.17 |
| 01:17 ET | 4613 | 143.19 |
| 01:19 ET | 5020 | 143.0601 |
| 01:21 ET | 1674 | 143.09 |
| 01:24 ET | 2250 | 143.105 |
| 01:26 ET | 1734 | 143.1621 |
| 01:28 ET | 1553 | 143.14 |
| 01:30 ET | 2915 | 143.29 |
| 01:32 ET | 7287 | 143.41 |
| 01:33 ET | 6486 | 143.45 |
| 01:35 ET | 9013 | 143.4 |
| 01:37 ET | 20255 | 143.45 |
| 01:39 ET | 3793 | 143.4899 |
| 01:42 ET | 10042 | 143.25 |
| 01:44 ET | 5933 | 143.265 |
| 01:46 ET | 8088 | 143.47 |
| 01:48 ET | 4519 | 143.46 |
| 01:50 ET | 4240 | 143.49 |
| 01:51 ET | 2987 | 143.47 |
| 01:53 ET | 5142 | 143.365 |
| 01:55 ET | 5693 | 143.47 |
| 01:57 ET | 3300 | 143.475 |
| 02:00 ET | 8479 | 143.3666 |
| 02:02 ET | 3988 | 143.3 |
| 02:04 ET | 8454 | 143.27 |
| 02:06 ET | 4509 | 143.25 |
| 02:08 ET | 1330 | 143.22 |
| 02:09 ET | 4415 | 143.23 |
| 02:11 ET | 3366 | 143.25 |
| 02:13 ET | 4483 | 143.22 |
| 02:15 ET | 3128 | 143.17 |
| 02:18 ET | 5726 | 143.2 |
| 02:20 ET | 5971 | 143.25 |
| 02:22 ET | 5168 | 143.13 |
| 02:24 ET | 4589 | 143.145 |
| 02:26 ET | 4918 | 143.105 |
| 02:27 ET | 3425 | 143.09 |
| 02:29 ET | 4282 | 143.161 |
| 02:31 ET | 3055 | 143.11 |
| 02:33 ET | 6399 | 143.07 |
| 02:36 ET | 3810 | 143.17 |
| 02:38 ET | 6699 | 143.11 |
| 02:40 ET | 5946 | 143.01 |
| 02:42 ET | 3331 | 143.09 |
| 02:44 ET | 2800 | 143.22 |
| 02:45 ET | 3073 | 143.33 |
| 02:47 ET | 3470 | 143.25 |
| 02:49 ET | 3077 | 143.1475 |
| 02:51 ET | 2300 | 143.13 |
| 02:54 ET | 3925 | 143.06 |
| 02:56 ET | 3957 | 143.25 |
| 02:58 ET | 3237 | 143.16 |
| 03:00 ET | 5402 | 143.255 |
| 03:02 ET | 6338 | 143.23 |
| 03:03 ET | 8128 | 143.16 |
| 03:05 ET | 4512 | 143.28 |
| 03:07 ET | 2978 | 143.28 |
| 03:09 ET | 8982 | 143.4 |
| 03:12 ET | 6655 | 143.39 |
| 03:14 ET | 5063 | 143.3951 |
| 03:16 ET | 3512 | 143.44 |
| 03:18 ET | 7698 | 143.48 |
| 03:20 ET | 3875 | 143.4378 |
| 03:21 ET | 5495 | 143.585 |
| 03:23 ET | 2746 | 143.62 |
| 03:25 ET | 5563 | 143.68 |
| 03:27 ET | 9093 | 143.72 |
| 03:30 ET | 4506 | 143.675 |
| 03:32 ET | 14400 | 143.75 |
| 03:34 ET | 4773 | 143.79 |
| 03:36 ET | 10884 | 143.755 |
| 03:38 ET | 4077 | 143.82 |
| 03:39 ET | 5494 | 143.85 |
| 03:41 ET | 15370 | 144.11 |
| 03:43 ET | 7734 | 144.17 |
| 03:45 ET | 8855 | 144.22 |
| 03:48 ET | 11568 | 144.22 |
| 03:50 ET | 13309 | 144.24 |
| 03:52 ET | 29029 | 144.6 |
| 03:54 ET | 16031 | 144.8 |
| 03:56 ET | 63006 | 144.86 |
| 03:57 ET | 33849 | 144.84 |
| 03:59 ET | 827714 | 144.93 |
May 31, 2024
DJ The Trader: Airbnb Stock Weathered the Travel Turbulence. Why It Could Be a Buy. -- Barron's, from 9:30PM ET on Friday May 31, 2024 by Dow Jones
9:30PM ET on Friday May 31, 2024 by Dow JonesDJ Research Reports -- Barron's, from 9:30PM ET on Friday May 31, 2024 by Dow Jones
9:30PM ET on Friday May 31, 2024 by Dow JonesDJ Costco Stock Can Rise on Steady Growth. Plus, American Airlines, Lululemon, and More. -- Barrons.com, from 4:30AM ET on Friday May 31, 2024 by Dow Jones
4:30AM ET on Friday May 31, 2024 by Dow Jones
May 30, 2024
DJ Airbnb Is Maintained at Hold by Truist Securities, from 9:15AM ET on Thursday May 30, 2024 by Dow Jones
9:15AM ET on Thursday May 30, 2024 by Dow Jones
May 28, 2024
DJ Airbnb Raised to Outperform From Neutral by Wedbush, from 7:39AM ET on Tuesday May 28, 2024 by Dow Jones
7:39AM ET on Tuesday May 28, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Airbnb Inc | 92.0B | 19.4x | --- |
Palo Alto Networks Inc | 95.5B | 42.9x | --- |
Shopify Inc | 76.2B | -309.2x | --- |
MercadoLibre Inc | 87.5B | 77.4x | --- |
RELX PLC | 81.5B | 36.9x | +5.67% |
DoorDash Inc | 45.0B | -103.1x | --- |
Company Information
Airbnb, Inc. operates a global platform for stays and experiences. The Company’s marketplace model connects hosts and guests online or through mobile devices to book spaces and experiences around the world. It built its platform to onboard new hosts, especially those who previously had not considered hosting. It partners with hosts throughout the process of setting up their listing and provides them with a suite of tools to manage their listings, including scheduling, merchandising, integrated payments, community support, host protection, pricing guidance, and feedback from reviews. Its Website and mobile applications provide its guests with a way to explore a variety of homes and experiences and an easy way to book them. Its technology platform powers its two-sided marketplace and enables its global network of hosts and guests. The Company owns a trademark portfolio with protection in 170 countries in which it operates for its primary brands, AIRBNB, and its Belo logo.
Contact Information
- Headquarters
- 888 Brannan St.SAN FRANCISCO, CA, United States 94103
- Phone
- 415-800-5959
- Fax
- 302-636-5454
Executives
- Chairman of the Board, Chief Executive Officer, Co-Founder, Head of Community
- Brian Chesky
- Chief Financial Officer
- Elinor Mertz
- Chief Strategy Officer, Chairman of Airbnb China, Co-Founder, Director
- Nathan Blecharczyk
- Chairman of Samara and Airbnb.org, Co-Founder, Director
- Joseph Gebbia
- Chief Technology Officer
- Aristotle Balogh
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $92.0B |
|---|---|
Revenue (TTM) | $10.2B |
Shares Outstanding | 634.8M |
Dividend Yield | 0.00% |
Annual Dividend Rate | --- |
Ex-Dividend Date | 01-01-01 |
Pay Date | 01-01-01 |
Beta | 1.19 |
EPS | $7.47 |
Book Value | $12.62 |
P/E Ratio | 19.4x |
Price/Sales (TTM) | 9.0 |
Price/Cash Flow (TTM) | 18.5x |
Operating Margin | 15.86% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
