← Back to watchlist

Stock detail

ABNB · ABNB

USD

Sources: StockAnalysis · MarketBeat

CollectionSuccess

Current price$168.32
Consensus target
$178.77
Gap to consensus
+6.2%
Confidence
48%
Analyst range
$125.00 – $220.00
Std deviation
$28.23
Last updated
Sep 15, 10:40 PM

Consensus by source

SourceTargetRangeAnalystsUpdated
StockAnalysis$182.98USD$125.00 – $220.00USD40—
MarketBeat$179.97USD$125.00 – $220.00USD40—

Price history & SEC filings

Up day Down day SEC filing

Price and SEC filing data

  • 2026-03-16: Open $127.28, High $129.24, Low $126.91, Close $128.32, Volume 3M.
  • 2026-03-17: Open $129.60, High $133.54, Low $129.55, Close $131.95, Volume 2.8M.
  • 2026-03-18: Open $131.20, High $134.00, Low $130.99, Close $131.13, Volume 3.1M.
  • 2026-03-19: Open $129.95, High $131.40, Low $128.76, Close $130.79, Volume 3.5M.
  • 2026-03-20: Open $130.03, High $130.71, Low $127.70, Close $128.52, Volume 7M.
  • 2026-03-23: Open $130.29, High $134.03, Low $129.98, Close $132.59, Volume 3.6M.
  • 2026-03-24: Open $132.20, High $132.20, Low $128.42, Close $130.00, Volume 3.2M.
  • 2026-03-25: Open $130.89, High $132.93, Low $129.89, Close $131.81, Volume 2.7M.
  • 2026-03-26: Open $131.89, High $134.83, Low $130.38, Close $131.06, Volume 3.4M.
  • 2026-03-27: Open $129.22, High $129.91, Low $122.46, Close $122.87, Volume 4.2M.
  • 2026-03-30: Open $123.90, High $126.06, Low $122.83, Close $123.10, Volume 3M.
  • 2026-03-31: Open $125.07, High $127.06, Low $123.17, Close $126.28, Volume 3.6M.
  • 2026-04-01: Open $126.39, High $127.50, Low $122.87, Close $125.19, Volume 2.9M.
  • 2026-04-02: Open $122.80, High $126.18, Low $121.51, Close $124.95, Volume 3.1M.
  • 2026-04-06: Open $124.30, High $127.25, Low $124.28, Close $126.81, Volume 2.5M.
  • 2026-04-07: Open $126.40, High $126.82, Low $123.41, Close $124.97, Volume 2.7M.
  • 2026-04-08: Open $130.99, High $134.26, Low $130.49, Close $131.40, Volume 3.8M.
  • 2026-04-09: Open $130.45, High $130.96, Low $126.80, Close $129.16, Volume 3.7M.
  • 2026-04-10: Open $128.87, High $130.54, Low $124.83, Close $128.96, Volume 3.6M.
  • 2026-04-13: Open $127.20, High $130.65, Low $125.36, Close $130.32, Volume 3.3M.
  • 2026-04-14: Open $130.50, High $134.66, Low $130.47, Close $133.85, Volume 3.1M.
  • 2026-04-15: Open $134.51, High $138.05, Low $134.10, Close $137.51, Volume 3.6M.
  • 2026-04-16: Open $138.87, High $139.95, Low $136.91, Close $137.81, Volume 2.7M.
  • 2026-04-17: Open $139.90, High $143.30, Low $139.20, Close $141.55, Volume 4.1M.
  • 2026-04-20: Open $141.00, High $143.87, Low $140.34, Close $143.59, Volume 2.8M.
  • 2026-04-21: Open $143.88, High $145.77, Low $142.18, Close $142.65, Volume 3.3M.
  • 2026-04-22: Open $146.48, High $147.25, Low $142.75, Close $144.18, Volume 4.1M.
  • 2026-04-23: Open $143.99, High $143.99, Low $139.81, Close $141.87, Volume 3.2M.
  • 2026-04-24: Open $140.17, High $142.99, Low $138.66, Close $142.82, Volume 2.7M.
  • 2026-04-27: Open $140.97, High $143.67, Low $140.00, Close $141.06, Volume 2.3M.
  • 2026-04-28: Open $140.93, High $141.70, Low $138.24, Close $139.04, Volume 4.2M.
  • 2026-04-29: Open $136.25, High $140.36, Low $135.95, Close $140.28, Volume 3.5M.
  • 2026-04-30: Open $142.00, High $142.00, Low $138.64, Close $140.36, Volume 2.9M.
  • 2026-05-01: Open $141.32, High $143.48, Low $140.82, Close $141.66, Volume 2.5M.
  • 2026-05-04: Open $142.71, High $143.52, Low $138.50, Close $138.86, Volume 3.2M.
  • 2026-05-05: Open $139.00, High $140.82, Low $138.23, Close $139.73, Volume 3.1M.
  • 2026-05-06: Open $141.60, High $143.90, Low $138.95, Close $139.88, Volume 4.4M.
  • 2026-05-07: Open $140.50, High $142.19, Low $138.64, Close $140.46, Volume 7.2M.
  • 2026-05-08: Open $138.13, High $146.97, Low $137.25, Close $141.49, Volume 7.8M.
  • 2026-05-11: Open $141.74, High $146.29, Low $136.90, Close $137.05, Volume 5.2M.
  • 2026-05-12: Open $137.58, High $138.51, Low $134.30, Close $135.48, Volume 4.4M.
  • 2026-05-13: Open $134.69, High $134.93, Low $131.95, Close $132.97, Volume 3.4M.
  • 2026-05-14: Open $133.00, High $134.66, Low $132.61, Close $133.67, Volume 2.7M.
  • 2026-05-15: Open $132.90, High $134.01, Low $131.23, Close $132.85, Volume 2.8M.
  • 2026-05-18: Open $133.50, High $137.26, Low $132.35, Close $134.30, Volume 3.7M.
  • 2026-05-19: Open $133.07, High $135.50, Low $130.01, Close $131.16, Volume 3.8M.
  • 2026-05-20: Open $131.40, High $136.46, Low $128.20, Close $135.55, Volume 6.5M.
  • 2026-05-21: Open $134.66, High $135.07, Low $130.15, Close $134.25, Volume 4.2M.
  • 2026-05-22: Open $134.76, High $136.11, Low $131.73, Close $132.35, Volume 3.1M.
  • 2026-05-26: Open $132.37, High $136.08, Low $132.26, Close $132.68, Volume 3.3M.
  • 2026-05-27: Open $132.54, High $134.57, Low $131.93, Close $132.10, Volume 3.1M.
  • 2026-05-28: Open $131.36, High $134.69, Low $129.70, Close $134.50, Volume 3.9M.
  • 2026-05-29: Open $134.50, High $135.75, Low $132.77, Close $133.31, Volume 4.2M.
  • 2026-06-01: Open $133.31, High $138.04, Low $132.07, Close $137.87, Volume 4.4M.
  • 2026-06-02: Open $136.24, High $136.60, Low $131.84, Close $134.35, Volume 3.5M.
  • 2026-06-03: Open $133.22, High $134.80, Low $131.91, Close $133.59, Volume 3.6M.
  • 2026-06-04: Open $136.01, High $137.24, Low $133.19, Close $133.72, Volume 3.7M.
  • 2026-06-05: Open $134.02, High $135.93, Low $132.63, Close $133.54, Volume 4M.
  • 2026-06-08: Open $133.69, High $136.40, Low $133.30, Close $134.43, Volume 3.3M.
  • 2026-06-09: Open $134.58, High $136.41, Low $130.62, Close $131.35, Volume 3.5M.
  • 2026-06-10: Open $130.22, High $132.25, Low $128.39, Close $129.10, Volume 3.7M.
  • 2026-06-11: Open $128.37, High $130.98, Low $127.23, Close $130.87, Volume 4M.
  • 2026-06-12: Open $132.33, High $132.72, Low $128.82, Close $132.28, Volume 2.6M.
  • 2026-06-15: Open $134.42, High $140.16, Low $134.30, Close $138.96, Volume 4.7M.
  • 2026-06-16: Open $139.64, High $141.54, Low $138.71, Close $141.20, Volume 3.7M.
  • 2026-06-17: Open $140.69, High $143.80, Low $139.50, Close $140.54, Volume 3.4M.
  • 2026-06-18: Open $141.39, High $143.62, Low $140.14, Close $142.41, Volume 7.4M.
  • 2026-06-22: Open $140.98, High $142.57, Low $137.91, Close $139.19, Volume 4.3M.
  • 2026-06-23: Open $139.31, High $141.23, Low $138.56, Close $138.85, Volume 3.4M.
  • 2026-06-24: Open $139.06, High $147.27, Low $138.75, Close $144.40, Volume 4.1M.
  • 2026-06-25: Open $144.50, High $145.34, Low $141.45, Close $141.88, Volume 3M.
  • 2026-06-26: Open $142.35, High $147.58, Low $141.75, Close $145.56, Volume 6.1M.
  • 2026-06-29: Open $146.15, High $150.19, Low $145.71, Close $147.17, Volume 5.1M.
  • 2026-06-30: Open $147.29, High $147.81, Low $142.37, Close $143.10, Volume 3.2M.
  • 2026-07-01: Open $145.00, High $148.74, Low $143.92, Close $147.31, Volume 3.3M.
  • 2026-07-02: Open $146.50, High $150.07, Low $146.50, Close $148.93, Volume 3.5M.
  • 2026-07-06: Open $149.12, High $149.80, Low $147.23, Close $147.65, Volume 2.6M.
  • 2026-07-07: Open $149.45, High $150.02, Low $148.07, Close $148.80, Volume 2.3M.
  • 2026-07-08: Open $147.15, High $147.18, Low $141.24, Close $142.95, Volume 3M.
  • 2026-07-09: Open $141.26, High $147.27, Low $141.25, Close $146.89, Volume 3.5M.
  • 2026-07-10: Open $147.02, High $149.30, Low $147.02, Close $148.62, Volume 2.6M.
  • 2026-07-13: Open $148.89, High $149.96, Low $143.79, Close $146.33, Volume 4.4M.
  • 2026-07-14: Open $145.17, High $147.51, Low $144.17, Close $146.54, Volume 3.1M.
  • 2026-07-15: Open $147.18, High $150.75, Low $147.09, Close $148.38, Volume 3.7M.
  • 2026-07-16: Open $149.71, High $150.88, Low $147.12, Close $147.80, Volume 3.1M.
  • 2026-07-17: Open $146.79, High $147.84, Low $145.11, Close $145.98, Volume 5.5M.
  • 2026-07-20: Open $146.80, High $146.80, Low $144.33, Close $144.94, Volume 3M.
  • 2026-07-21: Open $144.78, High $145.62, Low $143.01, Close $144.10, Volume 2.3M.
  • 2026-07-22: Open $144.10, High $144.47, Low $139.69, Close $140.05, Volume 2.6M.
  • 2026-07-23: Open $137.58, High $138.25, Low $135.72, Close $137.57, Volume 3.5M.
  • 2026-07-24: Open $138.24, High $142.70, Low $138.16, Close $141.10, Volume 2.4M.
  • 2026-07-27: Open $143.50, High $147.03, Low $143.00, Close $146.86, Volume 2.9M.
  • 2026-07-28: Open $148.83, High $153.19, Low $148.09, Close $153.11, Volume 6.8M.
  • 2026-07-29: Open $152.01, High $156.50, Low $151.50, Close $153.01, Volume 3.9M.
  • 2026-07-30: Open $151.50, High $152.21, Low $149.58, Close $152.08, Volume 3.1M.
  • 2026-07-31: Open $150.84, High $152.64, Low $149.61, Close $151.52, Volume 2.5M.
  • 2026-08-03: Open $153.34, High $154.56, Low $150.02, Close $150.64, Volume 3.6M.
  • 2026-08-04: Open $149.75, High $151.19, Low $148.65, Close $149.92, Volume 3.6M.
  • 2026-08-05: Open $153.91, High $155.25, Low $150.86, Close $152.49, Volume 4.1M.
  • 2026-08-06: Open $152.14, High $153.79, Low $148.75, Close $151.64, Volume 6M.
  • 2026-08-07: Open $164.70, High $178.48, Low $163.45, Close $178.07, Volume 15.9M.
  • 2026-08-10: Open $178.69, High $185.99, Low $177.43, Close $184.70, Volume 10M.
  • 2026-08-11: Open $179.49, High $187.12, Low $178.45, Close $184.98, Volume 8M.
  • 2026-08-12: Open $181.40, High $184.11, Low $179.26, Close $180.10, Volume 6M.
  • 2026-08-13: Open $180.90, High $185.33, Low $179.60, Close $185.13, Volume 5.1M.
  • 2026-08-14: Open $185.00, High $186.97, Low $183.66, Close $184.06, Volume 3.8M.
  • 2026-08-17: Open $184.06, High $184.14, Low $178.84, Close $179.29, Volume 3.9M.
  • 2026-08-18: Open $180.49, High $186.10, Low $180.08, Close $183.25, Volume 4.3M.
  • 2026-08-19: Open $185.00, High $189.20, Low $183.58, Close $186.39, Volume 4.9M.
  • 2026-08-20: Open $183.45, High $186.80, Low $183.25, Close $185.00, Volume 5.6M.
  • 2026-08-21: Open $187.14, High $188.60, Low $184.31, Close $187.30, Volume 4.2M.
  • 2026-08-24: Open $189.00, High $193.45, Low $188.53, Close $190.21, Volume 5.6M.
  • 2026-08-25: Open $190.13, High $191.36, Low $189.03, Close $190.50, Volume 4.5M.
  • 2026-08-26: Open $190.30, High $192.43, Low $187.90, Close $188.07, Volume 3.4M.
  • 2026-08-27: Open $187.86, High $188.72, Low $184.05, Close $184.40, Volume 4.8M.
  • 2026-08-28: Open $184.67, High $191.49, Low $184.67, Close $189.43, Volume 4.8M.
  • 2026-08-31: Open $188.22, High $189.33, Low $181.84, Close $183.22, Volume 7.6M.
  • 2026-09-01: Open $182.53, High $184.21, Low $180.75, Close $182.54, Volume 4.3M.
  • 2026-09-02: Open $183.28, High $183.56, Low $180.16, Close $183.26, Volume 3.4M.
  • 2026-09-03: Open $184.26, High $187.36, Low $183.68, Close $185.25, Volume 5M.
  • 2026-09-04: Open $183.15, High $184.51, Low $181.16, Close $181.94, Volume 3.4M.
  • 2026-09-08: Open $181.63, High $182.79, Low $173.03, Close $174.54, Volume 7M.
  • 2026-09-09: Open $172.98, High $174.40, Low $168.90, Close $169.63, Volume 4.9M.
  • 2026-09-10: Open $167.79, High $170.13, Low $165.83, Close $167.65, Volume 4M.
  • 2026-09-11: Open $170.03, High $170.43, Low $167.65, Close $170.19, Volume 2.8M.
  • 2026-09-14: Open $170.47, High $173.51, Low $168.65, Close $170.65, Volume 2.9M.
  • 2026-09-15: Open $168.95, High $169.77, Low $166.63, Close $168.32, Volume 2.4M.
  • 4 · Insider transaction filing. Filed 2026-09-03. Accession 0001193125-26-382108.View filing
  • 4/A · Insider transaction filing. Filed 2026-09-02. Accession 0001193125-26-379365.View filing
  • 4 · Insider transaction filing. Filed 2026-09-01. Accession 0001193125-26-379003.View filing

SEC activity

Recent SEC filings

Data coverage

  • PricePrice updated
  • EstimatesEstimates available from 2 sources
  • SECSEC filings available