|
Market Closed -
Toronto S.E.
15:59:33 2026-10-30 EDT
|
5-day change | 1st Jan Change | ||
| 27.19 CAD | -1.09% |
|
-4.19% | +18.63% |
| 10-27 | Oppenheimer Adjusts Airbnb Price Target to $210 From $190, Maintains Outperform Rating | MT |
| 10-26 | Wanted: Who Stole the IPOs? |  |
Stock exchange
Toronto S.E.
ABNB 27.19 $
-1.09%
163K
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ABNB | 164.39USD | -1.24% | 662M $ | ||
CBOE
| ABNB | 164.41USD | -1.22% | 24.99M $ | |
|
Tradegate
| 6Z1 | 147.32EUR | -1.98% | 37.12K € | |
|
Börse Stuttgart
| 6Z1 | 147.12EUR | -1.85% | 34.13K € | |
|
Boerse Muenchen
| 6Z1 | 147.24EUR | -1.89% | 15.9K € | |
|
Xetra
| 6Z1 | 148.50EUR | -0.75% | 15.59K € | |
|
Mexican S.E.
| ABNB * | 3,143.00MXN | -0.22% | 138K $ | |
|
Borsa Italiana
| 1ABNB | 144.18EUR | +2.23% | 4.9K € | |
|
London S.E.
| 0A8C | 173.75USD | +0.55% | 1.91K $ | |
|
Deutsche Boerse AG
| 6Z1 | 147.68EUR | -1.52% | 0 € | |
|
Wiener Boerse
| ABNB | 148.68EUR | -0.65% | 0 € | |
|
CBOE
| 0A8C | 153.32EUR | -.--% | 0 € | |
|
CBOE
| 149.58EUR | -.--% | 0 € | ||
|
Lima
| ABNBUS | 168.82USD | -.--% | 0 $ | |
|
Swiss Exchange
| ABNB1 | 166.50USD | -0.07% | 0 $ | |
|
Swiss Exchange
| ABNB1 | 137.16CHF | -0.77% | 0 CHF | |
| AIRB34 | 44.94BRL | -0.02% | 174K R$ | ||
| ABNBD | 11.60USD | -1.61% | 9.26K $ | ||
|
Buenos Aires S.E.
| ABNB | 18,180.00ARS | -0.49% | 63.72M $ | |
| ABNB | 27.19CAD | -1.09% | 163K $ | ||
|
Deutsche Boerse AG
| 6Z10 | 17.30EUR | -1.70% | 0 € | |
| ABNB06 | 5.650THB | +0.89% | 1.94K ฿ |
Quotes 5-day view: Airbnb, Inc.
Delayed Quote Toronto S.E.
| 2026-10-26 | 2026-10-27 | 2026-10-28 | 2026-10-29 | 2026-10-30 | |
|---|---|---|---|---|---|
| Last | $28.26 | $27.98 | $27.56 | $27.49 | $27.19 |
| Volume | 3,174 | 4,455 | 660 | 708 | 6,002 |
| Change | -0.42% | -0.99% | -1.50% | -0.25% | -1.09% |
| Opening | $28.30 | $27.68 | $27.82 | $27.58 | $27.65 |
| High | $28.30 | $27.98 | $27.82 | $27.58 | $27.65 |
| Low | $28.21 | $27.68 | $27.50 | $27.49 | $27.15 |
Performance
| 1 day | -1.09% | ||
| 1 week | -4.19% | ||
| 1 month | +2.14% | ||
| 3 months | +8.07% | ||
| 6 months | +16.30% | ||
| Current year | +18.63% | ||
| 1 year | +27.53% |
Volumes
marketsDaily volume
6,002
Estimated daily volume
6,002
Avg. Volume 20 sessions
3,187
Daily volume ratio
1.88
Avg. Volume 20 sessions CAD
86,654.53
Avg. Volume 20 sessions USD
62,001.32
Record volume 1
12,873,427
Record volume 2
33,251
Record volume 3
28,208
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (CAD)
96,921,990,263
Market Cap (USD)
96,921,990,263
Net sales (USD)
12,241,000,000
Number of employees
8,200
Sales / Employee (USD)
1,492,805
Free-Float
68.7%
Free-Float capitalization (CAD)
48,467,254,460
Free-Float capitalization (USD)
67,625,390,803
Average Daily Capital Traded
-.--%
Indicators
Moving average 5 days
27.7
Moving average 20 days
27.86
Moving average 50 days
28.42
Moving average 100 days
27.12
Price spread / (MMA5)
+1.86%
Price spread / (MMA20)
+2.46%
Price spread / (MMA50)
+4.54%
Price spread / (MMA100)
-0.25%
STIM
RSI 9 days
40.2
RSI 14 days
46.21
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.09% | -4.19% | +27.53% | - | 96.92B | |
| -1.40% | -12.61% | -0.48% | +125.53% | 3,431B | |
| -1.53% | -4.30% | -5.15% | +104.13% | 1,572B | |
| +0.36% | +2.31% | +15.58% | +69.53% | 556B | |
| +1.59% | -0.62% | -39.01% | +32.64% | 440B | |
| +0.05% | -5.73% | -44.51% | +50.79% | 255B | |
| -1.51% | -1.61% | -42.47% | +18.78% | 244B | |
| -5.63% | -6.63% | -9.42% | +233.74% | 203B | |
| -0.75% | -2.17% | -32.38% | +50.76% | 133B | |
| +6.50% | +1.58% | -9.44% | +260.18% | 122B | |
| Average | -0.34% | -3.31% | -13.98% | +105.12% | 705.24B | |
| Weighted average by Cap. | -1.02% | -7.52% | -6.33% | +107.95% |
Historical Quotes: Airbnb, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
751d018a1487faa24c8b1b60.tyiLgG1EbQyL2wYUi4KqY6o98vmTI_fA7g8CgeesxHU._HjEuCIgKSHtnW9Q2sb-CNNqpLv2V72KjUtX56PehzT0UMjoJHE_R-OSYQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 15:59:33 | 27.19 | 100 | 6,000 |
| 15:54:50 | 27.22 | 700 | 5,900 |
| 15:52:38 | 27.23 | 700 | 5,200 |
| 15:46:50 | 27.15 | 100 | 4,500 |
| 14:38:14 | 27.19 | 100 | 4,400 |
| 14:05:30 | 27.18 | 200 | 4,300 |
| 13:25:02 | 27.25 | 200 | 4,100 |
| 12:49:31 | 27.36 | 500 | 3,900 |
| 12:49:09 | 27.32 | 2,500 | 3,400 |
| 12:49:09 | 27.32 | 100 | 900 |
Price Extremes
| 1 week | 27.15 |  | 28.3 |
| 1 month | 26.41 | | 29.34 |
| Current year | 19.55 | | 32.14 |
| 1 year | 18.8 | | 32.14 |
| 3 years | 17.25 | | 32.14 |
| 5 years | 17.25 | | 32.14 |
| 10 years | 17.25 | | 32.14 |
Monthly variations
Annual variations
| 2026 | +18.63% | ||
| 2025 | +0.39% |
- Stock Market
- Stocks
- ABNB Stock
- ABNB Stock
- Quotes Airbnb, Inc.
Select your edition
All financial news and data tailored to specific country editions
