Airbnb Inc Cl A (ABNB)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NASDAQ]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] by (Cboe BZX)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NASDAQ]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] [[ item.lastPriceExt ]] [[ item.priceChangeExt ]] ([[ item.percentChangeExt ]]) [[ item.tradeTimeExt ]]
for [[ item.sessionDateDisplayLong ]]
Results
download Want to compare other data? Select Fields| Symbol | ABNB | RCL | EXPE | VIK | CCL |
| Company | Airbnb Inc Cl A | Royal Caribbean Cruises Ltd | Expedia Group Inc | Viking Holdings Ltd | Carnival Corporation Ltd |
| Price Information | |||||
| Exchange | NASDAQ | NYSE | NASDAQ | NYSE | NYSE |
| Open | 184.67 | 286.00 | 319.39 | 90.52 | 25.20 |
| High | 191.49 | 287.52 | 329.72 | 90.81 | 25.48 |
| Low | 184.67 | 279.41 | 316.26 | 87.92 | 24.69 |
| Last | 189.43 | 279.41 | 329.44 | 88.50 | 24.76 |
| Change | +5.03 | -5.39 | +10.52 | -1.31 | -0.19 |
| Percent Change | +2.73% | -1.89% | +3.30% | -1.46% | -0.76% |
| Volume | 4,831,600 | 1,110,900 | 969,400 | 3,062,200 | 19,187,900 |
| 20-Day Average Volume | 5,610,995 | 1,486,210 | 1,553,730 | 3,550,025 | 16,837,936 |
| Previous | 184.40 | 284.80 | 318.92 | 89.81 | 24.95 |
| Industry | Leisure & Recreation Services | Leisure & Recreation Services | Leisure & Recreation Services | Leisure & Recreation Services | Leisure & Recreation Services |
| Has Options | Yes | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 178.28 | 303.86 | 321.98 | 98.63 | 27.27 |
| 20-Day Raw Stochastic | 91.02% | 0.00% | 71.58% | 7.10% | 1.27% |
| 20-Day Relative Strength | 67.57 | 38.84 | 60.76 | 37.50 | 38.44 |
| Weighted Alpha | +62.01 | -18.96 | +62.19 | +35.83 | -23.23 |
| Today's Opinion | 100% Buy | 8% Buy | 100% Buy | 24% Buy | 80% Sell |
| Yesterday's Opinion | 100% Buy | 8% Buy | 88% Buy | 24% Buy | 72% Sell |
| Last Month's Opinion | 100% Buy | 88% Buy | 88% Buy | 100% Buy | 40% Sell |
| Performance | |||||
| 5-Days | |||||
| %Chg | +1.14% since 08/21/26 | -4.31% since 08/21/26 | +2.43% since 08/21/26 | -4.62% since 08/21/26 | -3.77% since 08/21/26 |
| Low | 184.05 on 08/27/26 | 279.41 on 08/28/26 | 315.39 on 08/27/26 | 87.92 on 08/28/26 | 24.69 on 08/28/26 |
| High | 193.45 on 08/24/26 | 298.86 on 08/24/26 | 342.00 on 08/26/26 | 94.35 on 08/24/26 | 26.46 on 08/26/26 |
| 1-Month | |||||
| %Chg | +23.72% since 07/28/26 | -13.36% since 07/28/26 | +11.38% since 07/28/26 | -15.34% since 07/28/26 | -12.29% since 07/28/26 |
| Low | 148.65 on 08/04/26 | 279.41 on 08/28/26 | 287.16 on 07/30/26 | 86.85 on 08/20/26 | 24.69 on 08/28/26 |
| High | 193.45 on 08/24/26 | 334.00 on 08/04/26 | 342.00 on 08/26/26 | 110.09 on 08/05/26 | 30.22 on 08/05/26 |
| 3-Month | |||||
| %Chg | +40.84% since 05/28/26 | -0.67% since 05/28/26 | +44.78% since 05/28/26 | -4.16% since 05/28/26 | -11.38% since 05/28/26 |
| Low | 127.23 on 06/11/26 | 266.01 on 06/10/26 | 216.18 on 06/11/26 | 86.85 on 08/20/26 | 24.69 on 08/28/26 |
| High | 193.45 on 08/24/26 | 334.00 on 08/04/26 | 342.00 on 08/26/26 | 110.09 on 08/05/26 | 31.59 on 06/17/26 |
| 6-Month | |||||
| %Chg | +40.20% since 02/27/26 | -10.15% since 02/27/26 | +52.74% since 02/27/26 | +13.43% since 02/27/26 | -21.52% since 02/27/26 |
| Low | 121.51 on 04/02/26 | 232.10 on 05/20/26 | 203.18 on 03/02/26 | 65.65 on 03/09/26 | 23.45 on 05/20/26 |
| High | 193.45 on 08/24/26 | 334.00 on 08/04/26 | 342.00 on 08/26/26 | 110.09 on 08/05/26 | 31.59 on 06/17/26 |
| Key Statistics | |||||
| Market Capitalization, $K | 113,428,032 | 74,728,768 | 39,539,056 | 39,442,504 | 33,912,512 |
| Shares Outstanding, K | 598,786 | 267,452 | 120,019 | 445,678 | 1,369,649 |
| Annual Sales, $M | 12,241,000,000 | 17,935,000,000 | 14,733,000,000 | 6,501,420,000 | 26,622,000,000 |
| Annual Net Income, $M | 2,511,000,000 | 4,268,000,000 | 1,294,000,000 | 1,147,570,000 | 2,760,000,000 |
| Last Qtr Sales, $M | 3,608,000,000 | 4,832,000,000 | 4,315,000,000 | 2,190,500,000 | 6,663,000,000 |
| Last Qtr Income, $M | 816,000,000 | 1,128,000,000 | 878,000,000 | 587,440,000 | 537,000,000 |
| 60-Month Beta | 1.14 | 1.77 | 1.22 | 1.50 | 2.35 |
| Per-Share Information | |||||
| Most Recent Earnings | 1.37 on 08/06/26 | 4.21 on 07/28/26 | 5.76 on 08/05/26 | 1.31 on 08/19/26 | 0.41 on 06/23/26 |
| Latest Earnings Date | 11/05/26 | 10/27/26 | 11/05/26 | 11/18/26 | 10/05/26 |
| Most Recent Dividend | N/A | 1.500 on 06/03/26 | 0.480 on 08/27/26 | N/A | 0.150 on 08/07/26 |
| Next Ex-Dividend Date | N/A | 06/03/26 | 08/27/26 | N/A | 08/07/26 |
| Ratios | |||||
| Price/Earnings ttm | 41.91 | 17.41 | 19.42 | 29.25 | 10.48 |