feed
S&P 500—
NASDAQ—
DOW—
VIX—
US10Y—
EUR/USD—
GOLD—
WTI—
BTC—
AArphra
Sign up
Arphra/Issuer/ABNB

ABNB

Airbnb, Inc.
Consumer CyclicalTravel ServicesUSUSD
$133.59
LiveJun 03, 2026
AI Brief
Market cap
$79.29B
52w range
110.81 – 147.25
P / E
—
EPS
—
Volume
3.59M
Revenue · FY
$12.24B
+10.26% YoY

Explain this page

Arphra AI
ArphraTradingView

Price chart

Live
tf:1m5m15m30m1h4h1Dstyle:candleline
overlays:SMA 20SMA 50SMA 200EMA 20EMA 50EMA 200WMA 20DEMA 20TEMA 20
sub-panes:RSI 14ADX 14Williams %R 14Std Dev 20

Adjusted prices · last 60d

DB · prices_daily + stock_splits + dividends
DateOpenHighLowClose · unadjClose · split adjClose · div adjΔ adjVolume
Jun 02, 2026136.24136.60131.84134.35134.35134.350.00%3,499,364
Jun 01, 2026133.31138.04132.07137.87137.87137.870.00%4,354,311
May 29, 2026134.50135.75132.77133.31133.31133.310.00%4,207,350
May 28, 2026131.36134.69129.70134.50134.50134.500.00%3,934,769
May 27, 2026132.54134.57131.93132.10132.10132.100.00%3,094,887
May 26, 2026132.37136.08132.26132.68132.68132.680.00%3,331,674
May 22, 2026134.76136.11131.73132.35132.35132.350.00%3,097,906
May 21, 2026134.67135.07130.15134.25134.25134.250.00%4,173,979
May 20, 2026131.40136.46128.20135.55135.55135.550.00%6,548,500
May 19, 2026133.07135.50130.01131.16131.16131.160.00%3,795,700
May 18, 2026133.50137.26132.35134.30134.30134.300.00%3,739,508
May 15, 2026132.91134.01131.23132.85132.85132.850.00%2,800,400
May 14, 2026133.00134.66132.61133.67133.67133.670.00%2,656,233
May 13, 2026134.69134.93131.95132.97132.97132.970.00%3,440,911
May 12, 2026137.58138.52134.30135.48135.48135.480.00%4,419,932
May 11, 2026141.75146.29136.91137.05137.05137.050.00%5,172,812
May 08, 2026138.13146.97137.25141.49141.49141.490.00%7,842,947
May 07, 2026140.50142.19138.64140.46140.46140.460.00%7,248,337
May 04, 2026142.82143.52140.33140.72140.72140.720.00%682,720
May 01, 2026141.32143.48140.82141.66141.66141.660.00%2,528,313
Apr 30, 2026142.00142.00138.64140.36140.36140.360.00%2,857,632
Apr 29, 2026136.25140.36135.95140.28140.28140.280.00%3,486,641
Apr 28, 2026140.93141.70138.24139.04139.04139.040.00%4,225,600
Apr 27, 2026140.97143.67140.00141.06141.06141.060.00%2,252,024
Apr 24, 2026140.17142.99138.66142.82142.82142.820.00%2,705,668
Apr 23, 2026143.99143.99139.81141.87141.87141.870.00%3,189,333
Apr 22, 2026146.48147.25142.75144.18144.18144.180.00%4,081,800
Apr 21, 2026143.88145.77142.18142.65142.65142.650.00%3,310,401
Apr 20, 2026141.00143.87140.34143.59143.59143.590.00%2,768,700
Apr 17, 2026139.91143.30139.20141.55141.55141.550.00%4,056,800
Apr 16, 2026138.87139.95136.91137.81137.81137.810.00%2,692,600
Apr 15, 2026134.51138.05134.10137.51137.51137.510.00%3,562,400
Apr 14, 2026130.50134.66130.47133.85133.85133.850.00%3,113,508
Apr 13, 2026127.20130.65125.36130.32130.32130.320.00%3,256,972
Apr 10, 2026128.87130.54124.84128.96128.96128.960.00%3,572,700
Apr 09, 2026130.45130.96126.80129.16129.16129.160.00%3,653,700
Apr 08, 2026130.99134.26130.49131.40131.40131.400.00%3,797,224
Apr 07, 2026126.40126.82123.41124.97124.97124.970.00%2,735,300
Apr 06, 2026124.30127.25124.28126.81126.81126.810.00%2,527,902
Derived from prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.