EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0A8C: Airbnb INC

19 Jun 2026
LAST:

143.3

CHANGE:
 0.00		OPEN:
141.3		HIGH:
143.6		ASK:
0.0		VOLUME:
4.6K
CHG(%):
0.00		PREV:
143.3		LOW:
139.5		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
19 Jun 26141.3143.6139.5143.34.6K
18 Jun 26141.3143.6139.5143.34.4K
17 Jun 26140.7143.5139.6141.717.1K
16 Jun 26138.7141.3136.0140.82.0K
15 Jun 26134.0139.0133.2138.33.0K
12 Jun 26131.5134.7128.5131.7790
11 Jun 26128.4133.0125.0129.52.3K
10 Jun 26131.4133.0128.4130.61.9K
09 Jun 26133.2136.3131.1132.0921
08 Jun 26133.1136.3132.2134.71.5K

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:97.48 
Price to Book:9.18 
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

MA5:141.471.3%
MA10:136.584.9%
MA20:135.236.0%
MA50:137.144.5%
MA100:132.408.2%
MA200:129.4910.7%
STO9:98.09 
STO14:98.09 
RSI14:66.44 
MTM14:9.17
ROC14:0.07 
ATR:5.48 
Week High:143.590.2%
Week Low:128.5011.5%
Month High:143.590.2%
Month Low:125.0010.7%
Year High:148.583.7%
Year Low:110.9029.2%
Volatility:15.49