EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0A8C: Airbnb INC

27 Nov 2025
LAST:

117.1

CHANGE:
 0.00		OPEN:
118.8		HIGH:
119.2		ASK:
0.0		VOLUME:
3
CHG(%):
0.00		PREV:
117.1		LOW:
116.7		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
27 Nov 25118.8119.2116.7117.13
26 Nov 25118.8119.2116.8117.15.3K
25 Nov 25114.4118.3113.7118.37.6K
24 Nov 25114.4115.3113.5114.15.2K
21 Nov 25111.1115.5110.9115.02.9K
20 Nov 25115.3115.4111.0111.35.3K
19 Nov 25115.6116.1114.1114.75.6K
18 Nov 25116.8118.5115.6117.44.5K
17 Nov 25122.9122.9118.0118.0826
14 Nov 25121.2122.7120.0121.61.1K

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:0.98 
Price to Book:9.87 
Profit Margin:0.23 
Operating Margin:0.20 
Return on Assets:0.06 
Return on Equity:0.33 
EPS Ratio:1.28 
Revenue:11.58B 
EBITDA:2.654B 

TECHNICAL INDICATORS

MA5:116.330.7%
MA10:116.470.6%
MA20:119.341.9%
MA50:122.124.3%
MA100:125.757.4%
MA200:127.739.1%
STO9:50.40
STO14:47.91
RSI14:48.67
WPR14:-49.33
MTM14:-3.29
ROC14:-0.03 
ATR:3.34 
Week High:119.161.7%
Week Low:110.905.6%
Month High:130.0511.0%
Month Low:110.909.1%
Year High:163.8739.9%
Year Low:100.0017.1%
Volatility:6.61