Airbnb Inc. logo

Airbnb Inc.

ABNB
United States flag
NGS

Sector: 
Administrative and Support and Waste Management and Remediation Services
   

Industry: 
Travel Agencies

112.55
 
USD
  
-1.62
  
(-1.42%)
Optionable: Yes  Market Cap: 70,077 M  90-day average vol: 6,581,878

Previous close: 114.17  Open: 115.46  Bid: 113.25  Ask: 113.25
52 week range    
107.45   
   212.58
Peers   
NTES / 
NRWS / 
OB / 
Last updated: Monday 23rd May 2022
33
MarketXLS Rank marketxls
20
Value marketxls
15
Technical marketxls
65
Quality marketxls

Search for a stock
try excelscreen

Peers

StockDividendMarket Cap (B)PEPrice ($)

NRWS

NTES

OB

OGNT

Trendlast: -2.305

Last PriceTrend_MinTrendTrend_MaxSignalSMA 50SMA 200
151.0404-3.833-2.3051.645   Declining Trend151.04151.04

SymbolDateCloseSignalTrendVolume
ABNBForward 20113.28   Declining Trend-2.3055941569
ABNBForward 19113.28   Declining Trend-2.2755941569
ABNBForward 18113.28   Declining Trend-2.1495941569
ABNBForward 17113.28   Declining Trend-1.7335941569
ABNBForward 16113.28   Declining Trend-1.6595941569
ABNBForward 15113.28   Declining Trend-1.8965941569
ABNBForward 14113.28   Declining Trend-2.5915941569
ABNBForward 13113.28   Declining Trend-2.7055941569
ABNBForward 12113.28   Declining Trend-3.0375941569
ABNBForward 11113.28   Declining Trend-2.2685941569
ABNBForward 10113.28   Declining Trend-2.7935941569
ABNBForward 9113.28   Declining Trend-2.9765941569
ABNBForward 8113.28   Declining Trend-3.1165941569
ABNBForward 7113.28   Declining Trend-2.9615941569
ABNBForward 6113.28   Declining Trend-2.875941569
ABNBForward 5113.28   Declining Trend-3.0195941569
ABNBForward 4113.28   Declining Trend-3.0625941569
ABNBForward 3113.28   Declining Trend-2.8245941569
ABNBForward 2113.28   Declining Trend-3.1535941569
ABNBForward 1113.28   Declining Trend-3.5925941569
ABNB2022-05-23113.28   Declining Trend-3.7615941569
ABNB2022-05-20112.55   Declining Trend-3.8336902220
ABNB2022-05-19114.17   Declining Trend-3.238868284
ABNB2022-05-18108.03   Declining Trend-3.0539655297
ABNB2022-05-17117.5   Declining Trend-2.0266887800
ABNB2022-05-16114.44   Declining Trend-2.5627353546
ABNB2022-05-13121.45   Declining Trend-2.6918564662
ABNB2022-05-12115.94   Declining Trend-3.1899211268
ABNB2022-05-11116.15   Declining Trend-3.45413614266
ABNB2022-05-10116.13   Declining Trend-2.66113573848
ABNB2022-05-09119.37   Declining Trend-2.67614321446
ABNB2022-05-06135.84   Declining Trend-0.5259552500
ABNB2022-05-05143.09   Declining Trend-0.0211323062
ABNB2022-05-04156.18   Rising Trend1.64520484060
ABNB2022-05-03145.0   Declining Trend-0.40115649992
ABNB2022-05-02152.78   Rising Trend0.7285814980
ABNB2022-04-29153.21   Rising Trend0.6584015063
ABNB2022-04-28159.74   Rising Trend1.1444828757
ABNB2022-04-27152.23   Rising Trend0.2684713385
ABNB2022-04-26153.04   Declining Trend-0.2273998682
ABNB2022-04-25158.39   Declining Trend-0.2583852554
ABNB2022-04-22156.09   Declining Trend-0.2043815722
ABNB2022-04-21157.91   Rising Trend0.2384696616
ABNB2022-04-20164.55   Rising Trend1.1413967925
ABNB2022-04-19170.12   Rising Trend1.4522828750
ABNB2022-04-18165.74   Rising Trend1.073278881
ABNB2022-04-14170.7   Rising Trend1.1865125142
ABNB2022-04-13171.85   Rising Trend1.4987195688
ABNB2022-04-12160.11   Rising Trend0.6454105808
ABNB2022-04-11160.25   Rising Trend0.9633864149
ABNB2022-04-08162.56   Rising Trend0.873448377
ABNB2022-04-07165.91   Rising Trend0.6814126351
ABNB2022-04-06164.66   Rising Trend0.4894264007
ABNB2022-04-05171.21   Rising Trend0.9273918198
ABNB2022-04-04177.02   Rising Trend1.3923500522
ABNB2022-04-01173.07   Rising Trend1.2273644935
ABNB2022-03-31171.76   Rising Trend1.053194437
ABNB2022-03-30173.63   Rising Trend1.343707406
ABNB2022-03-29175.52   Rising Trend0.9775400786
ABNB2022-03-28167.65   Rising Trend0.0943675926
ABNB2022-03-25167.22   Declining Trend-0.1532952272
ABNB2022-03-24170.83   Rising Trend0.2694223466
ABNB2022-03-23164.16   Rising Trend0.3662814305
ABNB2022-03-22166.44   Rising Trend0.9024099851
ABNB2022-03-21161.8   Rising Trend0.5274584370
ABNB2022-03-18167.0   Rising Trend0.5338467518
ABNB2022-03-17157.55   Declining Trend-0.3295031682
ABNB2022-03-16155.75   Declining Trend-0.357105370
ABNB2022-03-15143.95   Declining Trend-1.1365488743
ABNB2022-03-14138.5   Declining Trend-1.1116330206
ABNB2022-03-11145.14   Declining Trend-0.8724577255
ABNB2022-03-10151.8   Declining Trend-0.8475302511
ABNB2022-03-09148.31   Declining Trend-0.8127023908
ABNB2022-03-08142.13   Declining Trend-1.1179586994
ABNB2022-03-07131.59   Declining Trend-1.9039177270
ABNB2022-03-04142.7   Declining Trend-1.0958397063
ABNB2022-03-03151.69   Declining Trend-0.6444045757
ABNB2022-03-02157.53   Declining Trend-0.1665028250
ABNB2022-03-01151.01   Declining Trend-1.0025165768
ABNB2022-02-28151.49   Declining Trend-1.46311078496
ABNB2022-02-25155.09   Declining Trend-1.2926173207
ABNB2022-02-24158.26   Declining Trend-1.44410354648
ABNB2022-02-23150.04   Declining Trend-2.0999778477
ABNB2022-02-22165.24   Declining Trend-0.298392599
ABNB2022-02-18174.9   Rising Trend0.1348848753
ABNB2022-02-17183.6   Rising Trend0.7747779201
ABNB2022-02-16186.64   Rising Trend1.03822252851
ABNB2022-02-15180.07   Rising Trend0.0511733939
ABNB2022-02-14169.66   Declining Trend-1.2384847552
ABNB2022-02-11166.53   Declining Trend-1.3596464397
ABNB2022-02-10171.95   Declining Trend-1.0628261379
ABNB2022-02-09169.53   Declining Trend-1.3964868311
ABNB2022-02-08162.26   Rising Trend0.1134309070
ABNB2022-02-07157.91   Rising Trend0.1084690668
ABNB2022-02-04155.56   Rising Trend0.2294687701
ABNB2022-02-03149.57   Declining Trend-0.1794577057
ABNB2022-02-02151.76   Declining Trend-0.293678315
ABNB2022-02-01156.94   Declining Trend-0.0773799303
ABNB2022-01-31153.97   Declining Trend-0.3125463016
ABNB2022-01-28142.77   Declining Trend-1.2225604415
ABNB2022-01-27138.41   Declining Trend-1.4884493776
ABNB2022-01-26142.14   Declining Trend-1.5926990314
ABNB2022-01-25144.56   Declining Trend-1.6215704888
ABNB2022-01-24147.9   Declining Trend-1.40814627354
ABNB2022-01-21156.73   Declining Trend-0.5477242250
ABNB2022-01-20158.0   Declining Trend-0.5084941879
ABNB2022-01-19154.58   Declining Trend-0.6785127374
ABNB2022-01-18154.69   Declining Trend-0.35814071
ABNB2022-01-14163.99   Rising Trend0.0974144039
ABNB2022-01-13166.0   Rising Trend0.1914893757
ABNB2022-01-12169.54   Rising Trend0.3313534275
ABNB2022-01-11168.61   Rising Trend0.1735331629
ABNB2022-01-10160.71   Rising Trend1.6646973588
ABNB2022-01-07166.05   Rising Trend2.2035624579
ABNB2022-01-06159.75   Rising Trend1.9425049594
ABNB2022-01-05162.25   Rising Trend1.8834804571
ABNB2022-01-04170.8   Rising Trend2.034079976
ABNB2022-01-03172.68   Rising Trend2.2374241965
ABNB2021-12-31166.49   Rising Trend1.8982595979
ABNB2021-12-30168.78   Rising Trend1.9782181120
ABNB2021-12-29167.44   Rising Trend1.8881995405
ABNB2021-12-28169.71   Rising Trend1.6052297204
ABNB2021-12-27171.68   Rising Trend1.4612726288
ABNB2021-12-23171.31   Rising Trend1.6784017435
ABNB2021-12-22169.29   Rising Trend1.1944802483
ABNB2021-12-21165.66   Rising Trend1.1746293459
ABNB2021-12-20157.23   Rising Trend0.554639263
ABNB2021-12-17157.91   Rising Trend0.77124062440
ABNB2021-12-16156.38   Rising Trend0.3799415120
ABNB2021-12-15168.14   Rising Trend1.4526678543
ABNB2021-12-14167.96   Rising Trend1.4735660417
ABNB2021-12-13171.04   Rising Trend1.5337263664
ABNB2021-12-10180.42   Rising Trend4.1383980441
ABNB2021-12-09181.46   Rising Trend4.3113518025
ABNB2021-12-08186.49   Rising Trend4.5814218671
ABNB2021-12-07183.14   Rising Trend4.4396264558
ABNB2021-12-06180.85   Rising Trend4.0529813848
ABNB2021-12-03166.75   Rising Trend2.8156460855
ABNB2021-12-02169.6   Rising Trend2.9375687601
ABNB2021-12-01163.08   Rising Trend2.5487657589
ABNB2021-11-30172.54   Rising Trend3.18710682739
ABNB2021-11-29180.08   Rising Trend3.5315317368
ABNB2021-11-26173.86   Rising Trend2.9076044126
ABNB2021-11-24179.89   Rising Trend3.3874763328
ABNB2021-11-23178.27   Rising Trend3.9926456729
ABNB2021-11-22181.73   Rising Trend4.40412626362
ABNB2021-11-19196.42   Rising Trend6.2168085678
ABNB2021-11-18204.33   Rising Trend7.1684601086
ABNB2021-11-17199.11   Rising Trend6.956383375
ABNB2021-11-16207.04   Rising Trend7.3744431316
ABNB2021-11-15207.21   Rising Trend7.37479309
ABNB2021-11-12206.54   Rising Trend7.16712057833
ABNB2021-11-11191.61   Rising Trend7.0115899031
ABNB2021-11-10192.22   Rising Trend7.2286704083
ABNB2021-11-09194.68   Rising Trend7.3749056091
ABNB2021-11-08200.32   Rising Trend8.05812855319
ABNB2021-11-05201.62   Rising Trend8.17927330521
ABNB2021-11-04178.45   Rising Trend1.9459664613
ABNB2021-11-03172.87   Rising Trend1.4562827068
ABNB2021-11-02172.87   Rising Trend1.423292058
ABNB2021-11-01174.6   Rising Trend1.4644401097
ABNB2021-10-29170.66   Rising Trend1.2992294417
ABNB2021-10-28171.7   Rising Trend1.192143659
ABNB2021-10-27169.1   Rising Trend1.213009842
ABNB2021-10-26171.14   Rising Trend2.0752937893
ABNB2021-10-25169.24   Rising Trend2.2622620794
ABNB2021-10-22166.64   Rising Trend2.1342985991
ABNB2021-10-21170.5   Rising Trend2.1132889355
ABNB2021-10-20169.76   Rising Trend2.1662687022
ABNB2021-10-19170.74   Rising Trend2.2172776646
ABNB2021-10-18172.32   Rising Trend2.2632793704
ABNB2021-10-15169.18   Rising Trend2.0853592734
ABNB2021-10-14170.5   Rising Trend2.1674145257
ABNB2021-10-13173.58   Rising Trend2.2493523610
ABNB2021-10-12172.75   Rising Trend2.1536028098
ABNB2021-10-11166.67   Rising Trend1.952046310
ABNB2021-10-08169.97   Rising Trend2.0542265114
ABNB2021-10-07169.6   Rising Trend2.1362119612
ABNB2021-10-06167.25   Rising Trend2.0562461482
ABNB2021-10-05164.74   Rising Trend1.954340100
ABNB2021-10-04164.5   Rising Trend1.8784459382
ABNB2021-10-01173.01   Rising Trend2.2474963044
ABNB2021-09-30167.75   Rising Trend2.0552663690
ABNB2021-09-29168.07   Rising Trend2.0622788740
ABNB2021-09-28168.58   Rising Trend2.8914362803
ABNB2021-09-27174.26   Rising Trend3.3763551430
ABNB2021-09-24175.88   Rising Trend3.3344084868
ABNB2021-09-23175.13   Rising Trend3.2245370786
ABNB2021-09-22169.96   Rising Trend3.0514353595
ABNB2021-09-21169.29   Rising Trend2.9838592501
ABNB2021-09-20161.64   Rising Trend2.2896846832
ABNB2021-09-17166.59   Rising Trend2.58720024675
ABNB2021-09-16168.15   Rising Trend2.8686094825
ABNB2021-09-15166.37   Rising Trend2.7795656017
ABNB2021-09-14163.3   Rising Trend2.5344655503
ABNB2021-09-13160.32   Rising Trend2.5847520949
ABNB2021-09-10165.2   Rising Trend3.1123985251
ABNB2021-09-09166.0   Rising Trend3.1395935754
ABNB2021-09-08163.93   Rising Trend2.9535866501
ABNB2021-09-07165.0   Rising Trend2.94111017034
ABNB2021-09-03158.0   Rising Trend2.314460935
ABNB2021-09-02157.2   Rising Trend2.093302257
ABNB2021-09-01156.59   Rising Trend2.4034324746
ABNB2021-08-31154.99   Rising Trend2.4257403951
ABNB2021-08-30156.02   Rising Trend3.2253968745
ABNB2021-08-27154.18   Rising Trend3.6724818820
ABNB2021-08-26154.18   Rising Trend3.6737242951
ABNB2021-08-25160.35   Rising Trend4.0697267704
ABNB2021-08-24161.42   Rising Trend4.2522096778
ABNB2021-08-23146.79   Rising Trend0.8984727431
ABNB2021-08-20143.7   Rising Trend0.6352996182
ABNB2021-08-19142.65   Rising Trend0.7784732393
ABNB2021-08-18146.74   Rising Trend1.0665190073
ABNB2021-08-17143.9   Rising Trend0.0427855110
ABNB2021-08-16148.57   Rising Trend0.637720442
ABNB2021-08-13152.76   Rising Trend0.80416789079
ABNB2021-08-12151.15   Rising Trend0.6538925109
ABNB2021-08-11148.16   Rising Trend0.2936717728
ABNB2021-08-10147.95   Rising Trend0.1335149830
ABNB2021-08-09149.44   Rising Trend0.1115541924
ABNB2021-08-06149.99   Rising Trend0.0784043474
ABNB2021-08-05150.32   Declining Trend-0.1524737513
ABNB2021-08-04147.4   Rising Trend0.1644631430
ABNB2021-08-03145.65   Rising Trend0.1575491010
ABNB2021-08-02145.49   Rising Trend0.024522437
ABNB2021-07-30144.01   Rising Trend0.4184167130
ABNB2021-07-29143.47   Rising Trend0.4015005450
ABNB2021-07-28143.47   Rising Trend0.424466785
ABNB2021-07-27141.58   Rising Trend0.4075113147
ABNB2021-07-26142.0   Rising Trend0.4296489516
ABNB2021-07-23138.73   Rising Trend0.2172811110
ABNB2021-07-22139.47   Rising Trend0.324628360
ABNB2021-07-21139.25   Rising Trend0.285269631
ABNB2021-07-20136.09   Declining Trend-0.7986274608
ABNB2021-07-19131.88   Declining Trend-0.7967215671
ABNB2021-07-16134.31   Declining Trend-0.7716094631
ABNB2021-07-15137.5   Declining Trend-0.4656576068
ABNB2021-07-14139.09   Declining Trend-0.4758545476
ABNB2021-07-13143.41   Declining Trend-0.2915871457
ABNB2021-07-12146.69   Declining Trend-0.2053276273
ABNB2021-07-09149.64   Declining Trend-0.1877065139
ABNB2021-07-08142.53   Declining Trend-1.1074827157
ABNB2021-07-07143.72   Declining Trend-0.5655650921
ABNB2021-07-06148.37   Declining Trend-0.2595069422
ABNB2021-07-02150.23   Declining Trend-0.2864844712
ABNB2021-07-01153.08   Rising Trend0.3029793859
ABNB2021-06-30153.14   Rising Trend0.3239798633
ABNB2021-06-29146.08   Declining Trend-0.2627478999
ABNB2021-06-28149.94   Rising Trend0.0416450955
ABNB2021-06-25149.67   Declining Trend-0.0776452449
ABNB2021-06-24150.73   Declining Trend-0.0428173384
ABNB2021-06-23151.58   Rising Trend0.099335718
ABNB2021-06-22149.68   Declining Trend-0.0865790390
ABNB2021-06-21149.7   Declining Trend-0.8718040208
ABNB2021-06-18152.52   Declining Trend-0.42311628917
ABNB2021-06-17150.7   Declining Trend-0.7488171295
ABNB2021-06-16149.15   Declining Trend-1.0039632778
ABNB2021-06-15151.78   Declining Trend-0.81512007681
ABNB2021-06-14149.21   Declining Trend-1.126107480
ABNB2021-06-11148.44   Declining Trend-1.0374819914
ABNB2021-06-10146.12   Declining Trend-1.1839482482
ABNB2021-06-09144.85   Declining Trend-1.6845606457
ABNB2021-06-08147.01   Declining Trend-1.247125810
ABNB2021-06-07148.97   Declining Trend-0.9947780222
ABNB2021-06-04150.73   Declining Trend-0.9868534867
ABNB2021-06-03144.19   Declining Trend-1.32911083344
ABNB2021-06-02151.0   Declining Trend-0.69116245118
ABNB2021-06-01144.31   Declining Trend-2.10716552092
ABNB2021-05-28140.4   Declining Trend-1.56412000561
ABNB2021-05-27143.17   Declining Trend-1.821270189
ABNB2021-05-26134.75   Declining Trend-3.4898179216
ABNB2021-05-25133.99   Declining Trend-3.63410435842
ABNB2021-05-24135.91   Declining Trend-3.4218543614
ABNB2021-05-21134.71   Declining Trend-4.36810056483
ABNB2021-05-20136.2   Declining Trend-4.0368903573
ABNB2021-05-19138.19   Declining Trend-4.08115565537
ABNB2021-05-18135.02   Declining Trend-4.75818555649
ABNB2021-05-17132.5   Declining Trend-5.29139755015
ABNB2021-05-14141.2   Declining Trend-1.74820325381
ABNB2021-05-13135.75   Declining Trend-2.53713005365
ABNB2021-05-12140.25   Declining Trend-2.1315307514
ABNB2021-05-11142.73   Declining Trend-2.1478257386
ABNB2021-05-10146.73   Declining Trend-1.7695827152
ABNB2021-05-07151.21   Declining Trend-1.4717133990
ABNB2021-05-06153.64   Declining Trend-1.2768528976
ABNB2021-05-05162.33   Declining Trend-0.7823590067
ABNB2021-05-04168.9   Declining Trend-0.7094658011
ABNB2021-05-03168.11   Declining Trend-1.0673149738
ABNB2021-04-30172.71   Declining Trend-0.0033579957
ABNB2021-04-29177.68   Declining Trend-0.1213116021
ABNB2021-04-28180.0   Rising Trend0.3432409708
ABNB2021-04-27177.94   Rising Trend0.0052882972
ABNB2021-04-26174.88   Declining Trend-0.1612549403
ABNB2021-04-23174.25   Rising Trend0.6613335128
ABNB2021-04-22170.71   Rising Trend0.1963856499
ABNB2021-04-21167.07   Rising Trend0.0323878608
ABNB2021-04-20169.57   Declining Trend-0.2624574999
ABNB2021-04-19174.58   Rising Trend0.2443125736
ABNB2021-04-16178.69   Rising Trend0.8113058294
ABNB2021-04-15175.35   Rising Trend1.3292894865
ABNB2021-04-14176.43   Rising Trend1.3542938566
ABNB2021-04-13177.95   Rising Trend1.2933573584
ABNB2021-04-12176.49   Rising Trend1.3752619833
ABNB2021-04-09179.5   Rising Trend1.4682910167
ABNB2021-04-08180.18   Rising Trend1.692625274
ABNB2021-04-07179.94   Rising Trend1.3336663462
ABNB2021-04-06190.03   Rising Trend1.8183565634
ABNB2021-04-05186.69   Rising Trend1.3432591425
ABNB2021-04-01188.24   Rising Trend2.3112921447
ABNB2021-03-31187.94   Rising Trend1.8863079510
ABNB2021-03-30183.1   Rising Trend2.0642903262
ABNB2021-03-29182.5   Rising Trend1.7084508821
ABNB2021-03-26174.4   Rising Trend1.3263562912
ABNB2021-03-25176.16   Rising Trend2.5145264100
ABNB2021-03-24178.85   Rising Trend2.6923756097
ABNB2021-03-23187.14   Rising Trend3.3283460590
ABNB2021-03-22195.0   Rising Trend3.8933740448
ABNB2021-03-19194.39   Rising Trend3.9924444583
ABNB2021-03-18191.45   Rising Trend3.9273729507
ABNB2021-03-17201.36   Rising Trend4.5533781866
ABNB2021-03-16200.01   Rising Trend4.4954605572
ABNB2021-03-15209.99   Rising Trend5.0174337470
ABNB2021-03-12206.74   Rising Trend4.985556463
ABNB2021-03-11197.87   Rising Trend4.5116031244

ABNB Income Statement

Annual

Dec-17Dec-18Dec-19Dec-20Dec-21
Total revenues2,562 M3,652 M4,805 M3,378 M5,992 M
Cost of sales569 M779 M1,084 M750 M1,018 M
Gross operating profit1,914 M2,788 M3,609 M2,502 M4,836 M
Selling Gen & administrative expense1,595 M2,190 M3,134 M3,188 M2,869 M
Research & development expense401 M579 M977 M2,753 M1,425 M
Operating income-81 M19 M-502 M-3,439 M542 M
floaterest income00000
floaterest expense00000
Other income net7 M-12 M14 M-1,099 M-418 M
Pre-tax Income (EBT)-59 M47 M-412 M-4,682 M-300 M
Income taxes11 M64 M263 M-97 M52 M
Net income from total operations-70 M-17 M-674 M-4,585 M-352 M
Minority floaterest00000
Total net income-70 M-17 M-674 M-4,585 M-352 M
Preferred dividendsN/AN/AN/AN/AN/A
Net income available for common-70 M-17 M-674 M-4,585 M-352 M
Depreciation78 M85 M112 M126 M138 M
Amortization00000
Operating income before depreciation (EBITDA)37 M156 M-288 M-4,384 M276 M
Total Income available for floaterest expense (EBIT)00000
Basic EPS total-0.13-0.03-1.29-16.12-0.57
Diluted EPS total-0.13-0.03-1.29-16.12-0.57

Top MarketXLS Rank stocks

Stand with Ukraine

As the situation in Ukraine escalates, many of us in MarketXLS are left with emotions too overwhelming to name. If you’d like to show your support, but aren’t sure how to, we want to help make it easier for you to act.

For any amount donated, we’ll extend your MarketXLS subscription for double of the donated amount. Please send proof of your payment to support@marketxls.com to avail the extention

From all of us at MarketXLS, thank you!