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 | VIK | TCOM | CCL |
| Company | Airbnb Inc Cl A | Royal Caribbean Cruises Ltd | Viking Holdings Ltd | Trip.com Group Ltd ADR | Carnival Corp |
| Price Information | |||||
| Exchange | NASDAQ | NYSE | NYSE | NASDAQ | NYSE |
| Open | 126.39 | 282.85 | 74.85 | 50.25 | 26.49 |
| High | 127.50 | 285.50 | 76.50 | 50.46 | 26.74 |
| Low | 122.87 | 278.00 | 74.21 | 49.23 | 26.03 |
| Latest | 125.19 | 282.06 | 76.22 | 49.79 | 26.58 |
| Change | -1.09 | +6.88 | +2.74 | unch | +0.70 |
| % Change | -0.86% | +2.50% | +3.73% | unch | +2.70% |
| Volume | 2,926,200 | 2,272,000 | 3,729,200 | 2,179,300 | 27,439,500 |
| 20-Day Average Volume | 3,673,260 | 2,646,475 | 2,986,420 | 2,846,030 | 32,147,090 |
| Previous Close | 126.28 | 275.18 | 73.48 | 49.79 | 25.88 |
| 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 | 129.83 | 275.60 | 71.34 | 51.47 | 25.25 |
| 20-Day Raw Stochastic | 16.51% | 69.01% | 97.42% | 22.76% | 62.96% |
| 20-Day Relative Strength | 45.61 | 48.44 | 54.66 | 35.78 | 47.96 |
| Weighted Alpha | +10.23 | +34.51 | +98.78 | -22.47 | +34.51 |
| Today's Opinion | Hold | 56% Sell | 72% Buy | 100% Sell | 72% Sell |
| Previous Opinion | Hold | 72% Sell | 72% Buy | 100% Sell | 72% Sell |
| Last Month's Opinion | 40% Buy | 16% Buy | 88% Buy | 88% Sell | 8% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | -5.02% since 03/25/26 | +1.09% since 03/25/26 | +2.31% since 03/25/26 | -3.02% since 03/25/26 | +3.30% since 03/25/26 |
| Low | 122.46 on 03/27/26 | 260.75 on 03/30/26 | 68.05 on 03/30/26 | 48.48 on 03/27/26 | 23.66 on 03/27/26 |
| High | 134.83 on 03/26/26 | 285.50 on 04/01/26 | 76.50 on 04/01/26 | 50.85 on 03/26/26 | 26.74 on 04/01/26 |
| 1-Month | |||||
| %Chg | -7.34% since 02/27/26 | -9.29% since 02/27/26 | -2.31% since 02/27/26 | -5.38% since 02/27/26 | -15.75% since 02/27/26 |
| Low | 122.46 on 03/27/26 | 256.16 on 03/09/26 | 65.65 on 03/09/26 | 48.48 on 03/27/26 | 23.47 on 03/09/26 |
| High | 139.00 on 03/05/26 | 306.37 on 03/04/26 | 77.49 on 03/04/26 | 54.24 on 03/06/26 | 29.75 on 03/02/26 |
| 3-Month | |||||
| %Chg | -7.76% since 12/31/25 | +1.13% since 12/31/25 | +6.74% since 12/31/25 | -30.76% since 12/31/25 | -12.97% since 12/31/25 |
| Low | 115.53 on 02/12/26 | 256.16 on 03/09/26 | 65.65 on 03/09/26 | 48.48 on 03/27/26 | 23.47 on 03/09/26 |
| High | 141.40 on 01/09/26 | 356.39 on 02/10/26 | 81.48 on 02/26/26 | 78.99 on 01/12/26 | 34.03 on 02/06/26 |
| 6-Month | |||||
| %Chg | +2.35% since 10/01/25 | -10.75% since 10/01/25 | +26.05% since 10/01/25 | -33.56% since 10/01/25 | -6.28% since 10/01/25 |
| Low | 110.81 on 11/20/25 | 244.45 on 11/17/25 | 56.37 on 11/06/25 | 48.48 on 03/27/26 | 23.47 on 03/09/26 |
| High | 141.40 on 01/09/26 | 356.39 on 02/10/26 | 81.48 on 02/26/26 | 78.99 on 01/12/26 | 34.03 on 02/06/26 |
| Key Statistics | |||||
| Market Capitalization, $K | 76,868,400 | 74,443,896 | 32,748,422 | 32,526,362 | 32,065,320 |
| Shares Outstanding, K | 608,714 | 270,528 | 445,678 | 653,271 | 1,239,000 |
| Annual Sales | 12,241,000,000 | 17,935,000,000 | 6,501,420,000 | 8,925,000,000 | 26,622,000,000 |
| Annual Net Income | 2,511,000,000 | 4,268,000,000 | 1,147,570,000 | 4,762,000,000 | 2,760,000,000 |
| Last Quarter Sales | 2,778,000,000 | 4,259,000,000 | 1,724,360,000 | 2,207,000,000 | 6,165,000,000 |
| Last Quarter Net Income | 341,000,000 | 754,000,000 | 299,910,000 | 614,000,000 | 259,000,000 |
| 60-Month Beta | 1.12 | 1.87 | 1.96 | -0.15 | 2.42 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.56 on 02/12/26 | 2.80 on 01/29/26 | 0.67 on 03/03/26 | 0.71 on 02/25/26 | 0.20 on 03/27/26 |
| Latest Earnings Date | 05/07/26 | 05/05/26 | 05/19/26 | 05/18/26 | 06/23/26 |
| Most Recent Dividend | N/A | 1.500 on 03/06/26 | N/A | 0.280 on 03/17/25 | 0.150 on 02/13/26 |
| Next Ex-Dividends Date | N/A | 03/06/26 | N/A | 03/17/25 | 02/13/26 |
| Ratios | |||||
| Price/Earnings ttm | 30.47 | 16.71 | 26.13 | 8.25 | 10.33 |