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 | LYV | CCL |
| Company | Airbnb Inc Cl A | Royal Caribbean Cruises Ltd | Trip.com Group Ltd ADR | Live Nation Entertainment | Carnival Corp |
| Price Information | |||||
| Exchange | NASDAQ | NYSE | NASDAQ | NYSE | NYSE |
| Open | 133.38 | 202.76 | 62.07 | 116.96 | 20.98 |
| High | 135.28 | 203.51 | 62.20 | 117.48 | 21.06 |
| Low | 133.17 | 199.43 | 61.47 | 115.93 | 20.74 |
| Last | 134.58 | 200.91 | 61.85 | 116.32 | 20.91 |
| Change | +1.83 | -2.14 | -0.21 | -0.13 | unch |
| % Change | +1.38% | -1.05% | -0.34% | -0.11% | unch |
| Volume | 2,550,300 | 977,715 | 1,773,700 | 1,062,960 | 16,257,798 |
| 20-Day Average Volume | 3,050,120 | 1,582,090 | 5,738,595 | 1,931,510 | 31,633,959 |
| Previous Close | 132.75 | 203.05 | 62.06 | 116.45 | 20.91 |
| 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 | 132.34 | 191.70 | 62.49 | 113.40 | 19.95 |
| 20-Day Raw Stochastic | 76.34% | 89.86% | 35.48% | 88.20% | 81.11% |
| 20-Day Relative Strength | 56.73% | 67.28% | 57.82% | 71.01% | 64.26% |
| Weighted Alpha | +8.82 | +132.97 | +68.46 | +52.04 | +81.98 |
| Today's Opinion | 24% Sell | 100% Buy | 88% Buy | 100% Buy | 100% Buy |
| Previous Opinion | 40% Sell | 100% Buy | 88% Buy | 100% Buy | 100% Buy |
| Last Month's Opinion | 56% Sell | 100% Buy | 72% Buy | 100% Buy | 100% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | -1.37% since 10/18/24 | +0.49% since 10/18/24 | +0.98% since 10/18/24 | +1.20% since 10/18/24 | -1.92% since 10/18/24 |
| Low | 131.27 on 10/23/24 | 198.25 on 10/21/24 | 59.80 on 10/21/24 | 114.19 on 10/21/24 | 20.61 on 10/24/24 |
| High | 137.99 on 10/21/24 | 204.22 on 10/24/24 | 62.20 on 10/25/24 | 117.48 on 10/25/24 | 21.56 on 10/22/24 |
| 1-Month | |||||
| %Chg | +2.96% since 09/25/24 | +13.25% since 09/25/24 | +21.08% since 09/25/24 | +8.76% since 09/25/24 | +15.91% since 09/25/24 |
| Low | 123.58 on 10/03/24 | 170.24 on 10/02/24 | 54.35 on 09/26/24 | 106.56 on 09/26/24 | 17.10 on 10/03/24 |
| High | 137.99 on 10/21/24 | 204.37 on 10/15/24 | 69.67 on 10/04/24 | 117.48 on 10/25/24 | 21.80 on 10/15/24 |
| 3-Month | |||||
| %Chg | -3.89% since 07/25/24 | +32.16% since 07/25/24 | +42.41% since 07/25/24 | +26.13% since 07/25/24 | +22.28% since 07/25/24 |
| Low | 110.38 on 08/07/24 | 130.08 on 08/05/24 | 38.23 on 08/05/24 | 87.33 on 08/05/24 | 13.78 on 08/05/24 |
| High | 142.43 on 07/29/24 | 204.37 on 10/15/24 | 69.67 on 10/04/24 | 117.48 on 10/25/24 | 21.80 on 10/15/24 |
| 6-Month | |||||
| %Chg | -17.44% since 04/25/24 | +46.15% since 04/25/24 | +22.67% since 04/25/24 | +31.45% since 04/25/24 | +37.75% since 04/25/24 |
| Low | 110.38 on 08/07/24 | 130.08 on 08/05/24 | 38.23 on 08/05/24 | 86.81 on 06/14/24 | 13.78 on 08/05/24 |
| High | 165.50 on 05/03/24 | 204.37 on 10/15/24 | 69.67 on 10/04/24 | 117.48 on 10/25/24 | 21.80 on 10/15/24 |
| Key Statistics | |||||
| Market Capitalization, $K | 85,496,840 | 52,254,716 | 39,972,164 | 26,753,688 | 23,470,532 |
| Shares Outstanding, K | 644,044 | 257,349 | 644,089 | 229,744 | 1,122,455 |
| Annual Sales | 9,917,000,000 | 13,900,000,000 | 6,269,000,000 | 22,749,070,000 | 21,593,000,000 |
| Annual Net Income | 4,792,000,000 | 1,697,000,000 | 1,397,000,000 | 315,840,000 | -75,000,000 |
| Last Quarter Sales | 2,748,000,000 | 4,110,000,000 | 1,757,000,000 | 6,023,420,000 | 7,896,000,000 |
| Last Quarter Net Income | 555,000,000 | 854,000,000 | 527,000,000 | 240,650,000 | 1,735,000,000 |
| 60-Month Beta | 1.17 | 2.61 | 0.41 | 1.35 | 2.69 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.86 on 08/06/24 | 3.21 on 07/25/24 | 1.00 on 08/26/24 | 1.03 on 07/30/24 | 1.27 on 09/30/24 |
| Latest Earnings Date | 11/06/24 | 10/29/24 | 11/18/24 | 11/12/24 | 12/19/24 |
| Most Recent Dividend | N/A | 0.400 on 09/20/24 | 0.107 on 06/10/08 | N/A | 0.500 on 02/20/20 |
| Next Ex-Dividends Date | N/A | 09/20/24 | N/A | N/A | 02/20/20 |
| Ratios | |||||
| Price/Earnings ttm | 29.85 | 19.95 | 20.62 | 108.24 | 17.95 |