EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0A8C: Airbnb, Inc.

07 Jul 2026
LAST:

148.7

CHANGE:
 1.05		OPEN:
147.2		HIGH:
150.0		ASK:
0.0		VOLUME:
2.4K
CHG(%):
0.71		PREV:
147.6		LOW:
143.7		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
07 Jul 26147.2150.0143.7148.72.4K
06 Jul 26148.5151.0145.4147.62.5K
03 Jul 26148.0150.1144.7148.02.9K
02 Jul 26148.0150.1144.7148.02.8K
01 Jul 26143.0148.7142.0147.83.8K
30 Jun 26147.5149.5143.9144.0930
29 Jun 26144.0150.2141.5148.13.3K
26 Jun 26144.0147.6137.9147.43.2K
25 Jun 26143.0145.4140.4142.22.9K
24 Jun 26140.0147.2137.8145.54.5K

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:114.73 
Price to Book:11.47 
Profit Margin:0.22 
Operating Margin:0.40 
Return on Assets:0.07 
Return on Equity:0.31 
EPS Ratio:1.28 
Revenue:11.943B 
EBITDA:2.761B 

TECHNICAL INDICATORS

MA5:147.990.5%
MA10:146.711.3%
MA20:142.234.5%
MA50:138.507.3%
MA100:135.1710.0%
MA200:130.8113.6%
STO9:73.53
STO14:80.99 
RSI14:60.99 
MTM14:5.34
ROC14:0.04 
ATR:6.14 
Week High:151.001.6%
Week Low:141.974.7%
Month High:151.001.6%
Month Low:125.0013.6%
Year High:151.001.6%
Year Low:110.9034.0%
Volatility:5.94