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 | TCOM | CCL | NCLH |
| Company | Airbnb Inc Cl A | Royal Caribbean Cruises Ltd | Trip.com Group Ltd ADR | Carnival Corp | Norwegian Cruise Ord |
| Price Information | |||||
| Exchange | NASDAQ | NYSE | NASDAQ | NYSE | NYSE |
| Open | 128.63 | 236.84 | 70.99 | 25.78 | 26.46 |
| High | 135.82 | 241.37 | 72.80 | 27.14 | 27.23 |
| Low | 128.34 | 234.67 | 70.37 | 25.44 | 26.00 |
| Last | 134.21 | 238.43 | 72.44 | 26.80 | 26.91 |
| Change | +4.86 | +7.67 | -0.13 | +1.62 | +1.50 |
| % Change | +3.76% | +3.32% | -0.18% | +6.43% | +5.90% |
| Volume | 15,471,700 | 6,309,100 | 2,127,200 | 61,014,900 | 20,047,100 |
| 20-Day Average Volume | 4,960,800 | 2,083,570 | 3,592,675 | 20,777,166 | 9,554,220 |
| Previous Close | 129.35 | 230.76 | 72.57 | 25.18 | 25.41 |
| 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 | 135.90 | 243.74 | 69.31 | 25.81 | 26.88 |
| 20-Day Raw Stochastic | 48.07% | 34.19% | 67.01% | 86.07% | 53.87% |
| 20-Day Relative Strength | 49.66% | 55.45% | 58.89% | 63.36% | 54.67% |
| Weighted Alpha | -6.05 | +99.58 | +101.12 | +67.75 | +47.80 |
| Today's Opinion | 24% Sell | 72% Buy | 100% Buy | 100% Buy | 88% Buy |
| Previous Opinion | 24% Sell | 72% Buy | 100% Buy | 80% Buy | 56% Buy |
| Last Month's Opinion | 16% Sell | 100% Buy | 96% Buy | 100% Buy | 100% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | +2.49% since 12/13/24 | -2.75% since 12/13/24 | -0.15% since 12/13/24 | +3.47% since 12/13/24 | +0.41% since 12/13/24 |
| Low | 127.23 on 12/18/24 | 227.90 on 12/19/24 | 70.37 on 12/20/24 | 24.55 on 12/18/24 | 24.89 on 12/19/24 |
| High | 135.82 on 12/20/24 | 249.71 on 12/16/24 | 74.70 on 12/17/24 | 27.14 on 12/20/24 | 27.23 on 12/20/24 |
| 1-Month | |||||
| %Chg | -0.77% since 11/20/24 | +1.09% since 11/20/24 | +11.81% since 11/20/24 | +6.86% since 11/20/24 | +3.34% since 11/20/24 |
| Low | 127.23 on 12/18/24 | 227.90 on 12/19/24 | 62.81 on 11/26/24 | 24.55 on 12/18/24 | 24.89 on 12/19/24 |
| High | 141.75 on 11/26/24 | 258.70 on 12/09/24 | 77.18 on 12/09/24 | 27.17 on 12/05/24 | 28.64 on 12/02/24 |
| 3-Month | |||||
| %Chg | +2.31% since 09/20/24 | +36.99% since 09/20/24 | +48.87% since 09/20/24 | +41.05% since 09/20/24 | +28.82% since 09/20/24 |
| Low | 123.58 on 10/03/24 | 170.24 on 10/02/24 | 49.01 on 09/23/24 | 17.10 on 10/03/24 | 19.28 on 10/03/24 |
| High | 148.64 on 11/07/24 | 258.70 on 12/09/24 | 77.18 on 12/09/24 | 27.17 on 12/05/24 | 28.64 on 12/02/24 |
| 6-Month | |||||
| %Chg | -9.24% since 06/20/24 | +58.73% since 06/20/24 | +44.94% since 06/20/24 | +66.87% since 06/20/24 | +56.64% since 06/20/24 |
| Low | 110.38 on 08/07/24 | 130.08 on 08/05/24 | 38.23 on 08/05/24 | 13.78 on 08/05/24 | 14.69 on 08/05/24 |
| High | 155.66 on 07/09/24 | 258.70 on 12/09/24 | 77.18 on 12/09/24 | 27.17 on 12/05/24 | 28.64 on 12/02/24 |
| Key Statistics | |||||
| Market Capitalization, $K | 85,085,376 | 64,107,864 | 46,657,808 | 30,931,622 | 11,832,542 |
| Shares Outstanding, K | 633,972 | 268,875 | 644,089 | 1,154,165 | 439,708 |
| Annual Sales | 9,917,000,000 | 13,900,000,000 | 6,269,000,000 | 21,593,000,000 | 8,549,920,000 |
| Annual Net Income | 4,792,000,000 | 1,697,000,000 | 1,397,000,000 | -75,000,000 | 166,180,000 |
| Last Quarter Sales | 3,732,000,000 | 4,886,000,000 | 2,261,000,000 | 7,896,000,000 | 2,806,580,000 |
| Last Quarter Net Income | 1,368,000,000 | 1,111,000,000 | 962,000,000 | 1,735,000,000 | 474,930,000 |
| 60-Month Beta | 1.13 | 2.59 | 0.38 | 2.67 | 2.65 |
| Per-Share Information | |||||
| Most Recent Earnings | 2.13 on 11/07/24 | 5.20 on 10/29/24 | 1.25 on 11/18/24 | 0.14 on 12/20/24 | 0.99 on 10/31/24 |
| Latest Earnings Date | 02/11/25 | 02/06/25 | 11/18/24 | 12/20/24 | 10/31/24 |
| Most Recent Dividend | N/A | 0.400 on 09/20/24 | 0.107 on 06/10/08 | 0.500 on 02/20/20 | N/A |
| Next Ex-Dividends Date | N/A | 12/27/24 | N/A | 02/20/20 | N/A |
| Ratios | |||||
| Price/Earnings ttm | 31.09 | 20.19 | 22.33 | 21.52 | 20.66 |