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 | 134.18 | 235.85 | 64.24 | 136.68 | 25.13 |
| High | 134.90 | 239.39 | 65.58 | 139.19 | 25.60 |
| Low | 132.58 | 235.38 | 64.24 | 135.50 | 25.00 |
| Last | 133.26 | 237.57 | 65.17 | 138.57 | 25.35 |
| Change | -1.99 | +1.70 | +0.38 | +2.06 | +0.27 |
| % Change | -1.47% | +0.72% | +0.59% | +1.51% | +1.08% |
| Volume | 4,045,640 | 1,372,337 | 2,805,925 | 2,215,323 | 19,057,354 |
| 20-Day Average Volume | 5,569,652 | 2,030,752 | 3,464,041 | 2,870,278 | 23,122,953 |
| Previous Close | 135.25 | 235.87 | 64.79 | 136.51 | 25.08 |
| 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 | 135.80 | 221.49 | 64.47 | 124.71 | 23.49 |
| 20-Day Raw Stochastic | 18.06% | 95.68% | 58.90% | 97.33% | 94.86% |
| 20-Day Relative Strength | 49.81% | 72.11% | 56.20% | 79.48% | 75.80% |
| Weighted Alpha | -1.12 | +139.12 | +75.59 | +73.18 | +92.57 |
| Today's Opinion | 16% Sell | 100% Buy | 96% Buy | 100% Buy | 100% Buy |
| Previous Opinion | 16% Sell | 100% Buy | 96% Buy | 100% Buy | 100% Buy |
| Last Month's Opinion | 40% Sell | 100% Buy | 88% Buy | 100% Buy | 100% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | -0.97% since 11/14/24 | +1.96% since 11/14/24 | +8.74% since 11/14/24 | +7.26% since 11/14/24 | +4.28% since 11/14/24 |
| Low | 129.87 on 11/19/24 | 225.30 on 11/19/24 | 59.05 on 11/15/24 | 128.03 on 11/15/24 | 23.86 on 11/19/24 |
| High | 135.38 on 11/20/24 | 239.39 on 11/21/24 | 65.58 on 11/21/24 | 139.19 on 11/21/24 | 25.60 on 11/21/24 |
| 1-Month | |||||
| %Chg | -2.86% since 10/21/24 | +18.84% since 10/21/24 | +7.72% since 10/21/24 | +20.54% since 10/21/24 | +19.13% since 10/21/24 |
| Low | 129.87 on 11/19/24 | 197.25 on 10/29/24 | 59.05 on 11/15/24 | 114.34 on 10/22/24 | 20.61 on 10/24/24 |
| High | 148.64 on 11/07/24 | 239.39 on 11/21/24 | 69.44 on 11/04/24 | 139.19 on 11/21/24 | 25.60 on 11/21/24 |
| 3-Month | |||||
| %Chg | +13.24% since 08/21/24 | +50.25% since 08/21/24 | +51.59% since 08/21/24 | +43.64% since 08/21/24 | +63.65% since 08/21/24 |
| Low | 112.55 on 09/11/24 | 154.08 on 09/10/24 | 41.86 on 08/26/24 | 92.57 on 09/06/24 | 15.32 on 08/22/24 |
| High | 148.64 on 11/07/24 | 239.39 on 11/21/24 | 69.67 on 10/04/24 | 139.19 on 11/21/24 | 25.60 on 11/21/24 |
| 6-Month | |||||
| %Chg | -7.52% since 05/21/24 | +57.59% since 05/21/24 | +16.73% since 05/21/24 | +35.88% since 05/21/24 | +56.48% since 05/21/24 |
| 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 | 155.66 on 07/09/24 | 239.39 on 11/21/24 | 69.67 on 10/04/24 | 139.19 on 11/21/24 | 25.60 on 11/21/24 |
| Key Statistics | |||||
| Market Capitalization, $K | 85,744,712 | 63,419,544 | 41,730,524 | 31,718,644 | 28,946,460 |
| Shares Outstanding, K | 633,972 | 268,875 | 644,089 | 232,354 | 1,154,165 |
| 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 | 3,732,000,000 | 4,886,000,000 | 1,757,000,000 | 7,651,090,000 | 7,896,000,000 |
| Last Quarter Net Income | 1,368,000,000 | 1,111,000,000 | 527,000,000 | 397,270,000 | 1,735,000,000 |
| 60-Month Beta | 1.15 | 2.59 | 0.39 | 1.33 | 2.66 |
| Per-Share Information | |||||
| Most Recent Earnings | 2.13 on 11/07/24 | 5.20 on 10/29/24 | 1.25 on 11/18/24 | 1.66 on 11/11/24 | 1.27 on 09/30/24 |
| Latest Earnings Date | 11/07/24 | 10/29/24 | 11/18/24 | 11/11/24 | 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 | 31.60 | 20.53 | 19.30 | 143.02 | 21.48 |