{"schema_version":1,"generated_at":"2026-08-23T02:32:11.550827+00:00","symbol":"ABNB","slug":"abnb","issuer_id":"sec-cik:0001559720","security_id":"sec-cik:0001559720:abnb","page":{"symbol":"ABNB","indexed":false,"review_status":"prototype","date_published":"2026-08-16","editorial_reviewed_at":null,"dek":"Airbnb's price regime, relative strength, unusual-options and unusual-volume history, curated-manager ownership and filed fundamentals — joined into one dated stock intelligence page.","business_lens":"Airbnb operates a global marketplace connecting guests with hosts and earns fees on booked travel. For the stock, nights, gross booking value and take rate must be read alongside supply growth, geographic mix, product investment and regulation because marketplace volume can grow without equivalent margin or free-cash-flow progress.","drivers":["Nights and experiences booked, gross booking value and average daily rate by geography.","Active-listing growth, host quality and conversion improvements across the marketplace.","Take rate and adoption of new guest, host and experiences products.","Operating leverage, free-cash-flow conversion and the use of cash for repurchases."],"risk_checks":["Local restrictions on short-term rentals can reduce supply in important urban markets.","Travel demand, foreign exchange and regional mix can shift bookings and revenue quickly.","Trust, safety or service failures can raise support costs and damage marketplace liquidity.","Investment in new categories can pressure margins before producing meaningful booking volume."]},"identity":{"company":"Airbnb","legal_name":"Airbnb, Inc.","cik":1559720,"exchange":"Nasdaq","share_class":null,"sic":"7340","industry":"Services-To Dwellings & Other Buildings","state_of_incorporation":"DE","fiscal_year_end":"1231"},"universe":{"rank":208,"indicative_market_cap":79657588676,"shares_outstanding_as_of":"2026-01-23","coverage":{"financials":true,"reported_earnings_events":1,"uoa_eligible":true,"uoa_flag_sessions":1,"unusual_volume_flags":4,"curated_13f_managers":1},"readiness":{"build_ready":true,"evidence_blocks":["price_history","financials","reported_earnings","unusual_options","unusual_volume","curated_13f"],"build_blockers":[],"index_ready":false,"index_blockers":["editorial_review","four_historical_earnings_events"]}},"price":{"as_of":"2026-08-21","close":187.3,"change_1d_pct":1.24,"return_1m_pct":36.15,"return_3m_pct":39.52,"return_6m_pct":46.45,"return_1y_pct":49.89,"return_ytd_pct":38.0,"spy_return_3m_pct":3.1,"relative_strength_vs_spy_3m_pct":36.42,"sma_20":168.98,"sma_50":153.6,"sma_200":136.17,"distance_from_50d_pct":21.94,"distance_from_200d_pct":37.55,"high_52w":189.2,"low_52w":110.81,"drawdown_from_52w_high_pct":-1.0,"realized_volatility_20d_pct":64.13,"latest_volume":4128791,"average_volume_20d":5107403,"volume_vs_20d":0.81,"latest_dollar_volume":773322554,"regime":"established_uptrend","regime_label":"Established uptrend","chart":[{"date":"2025-08-21","open":124.96,"high":126.49,"low":124.47,"close":126.43,"volume":3115793},{"date":"2025-08-22","open":127.17,"high":130.43,"low":126.32,"close":129.92,"volume":4563120},{"date":"2025-08-25","open":129.44,"high":130.03,"low":128.09,"close":128.15,"volume":2960456},{"date":"2025-08-26","open":127.72,"high":128.8,"low":126.4,"close":126.89,"volume":4355456},{"date":"2025-08-27","open":127.0,"high":130.15,"low":126.92,"close":129.85,"volume":3830632},{"date":"2025-08-28","open":130.19,"high":130.59,"low":128.82,"close":130.46,"volume":3657057},{"date":"2025-08-29","open":129.92,"high":131.11,"low":129.21,"close":130.53,"volume":4159392},{"date":"2025-09-02","open":128.42,"high":129.23,"low":126.46,"close":127.59,"volume":4195459},{"date":"2025-09-03","open":127.42,"high":127.75,"low":124.46,"close":124.9,"volume":6267199},{"date":"2025-09-04","open":124.65,"high":125.65,"low":123.18,"close":125.37,"volume":6194499},{"date":"2025-09-05","open":125.37,"high":127.39,"low":122.82,"close":123.81,"volume":4327197},{"date":"2025-09-08","open":124.24,"high":126.08,"low":123.06,"close":124.62,"volume":4765180},{"date":"2025-09-09","open":124.12,"high":124.78,"low":123.6,"close":123.81,"volume":3607594},{"date":"2025-09-10","open":123.81,"high":124.44,"low":122.63,"close":123.41,"volume":4772621},{"date":"2025-09-11","open":123.7,"high":124.5,"low":122.65,"close":123.05,"volume":5241465},{"date":"2025-09-12","open":123.07,"high":123.45,"low":121.84,"close":122.55,"volume":5263923},{"date":"2025-09-15","open":122.91,"high":122.98,"low":119.76,"close":120.37,"volume":7060401},{"date":"2025-09-16","open":120.71,"high":121.99,"low":119.77,"close":121.66,"volume":5072217},{"date":"2025-09-17","open":121.98,"high":124.45,"low":121.52,"close":123.2,"volume":4973260},{"date":"2025-09-18","open":123.74,"high":125.72,"low":123.6,"close":125.47,"volume":4235741},{"date":"2025-09-19","open":126.33,"high":127.85,"low":125.19,"close":127.04,"volume":9144270},{"date":"2025-09-22","open":125.65,"high":126.64,"low":123.35,"close":125.44,"volume":5591124},{"date":"2025-09-23","open":125.44,"high":126.86,"low":123.05,"close":123.5,"volume":5634711},{"date":"2025-09-24","open":123.5,"high":125.59,"low":122.08,"close":123.08,"volume":4060490},{"date":"2025-09-25","open":122.91,"high":122.91,"low":121.12,"close":121.75,"volume":3631968},{"date":"2025-09-26","open":122.2,"high":123.91,"low":121.65,"close":123.7,"volume":2899605},{"date":"2025-09-29","open":124.44,"high":124.58,"low":122.83,"close":122.92,"volume":3874669},{"date":"2025-09-30","open":122.9,"high":123.08,"low":120.52,"close":121.42,"volume":3730456},{"date":"2025-10-01","open":120.85,"high":122.61,"low":120.79,"close":122.32,"volume":3443702},{"date":"2025-10-02","open":122.47,"high":122.5,"low":120.02,"close":121.49,"volume":4562181},{"date":"2025-10-03","open":121.65,"high":122.25,"low":119.84,"close":120.22,"volume":5911349},{"date":"2025-10-06","open":120.73,"high":123.15,"low":120.05,"close":120.35,"volume":5474253},{"date":"2025-10-07","open":120.49,"high":121.1,"low":119.14,"close":119.85,"volume":4415874},{"date":"2025-10-08","open":120.24,"high":120.77,"low":118.91,"close":119.99,"volume":4407384},{"date":"2025-10-09","open":120.46,"high":121.42,"low":119.56,"close":120.15,"volume":3415243},{"date":"2025-10-10","open":120.3,"high":120.58,"low":116.32,"close":118.19,"volume":5107060},{"date":"2025-10-13","open":118.91,"high":119.8,"low":118.25,"close":118.86,"volume":3344832},{"date":"2025-10-14","open":117.69,"high":124.47,"low":117.69,"close":122.89,"volume":6171640},{"date":"2025-10-15","open":124.34,"high":125.88,"low":122.69,"close":124.26,"volume":5677933},{"date":"2025-10-16","open":124.26,"high":126.97,"low":122.05,"close":122.89,"volume":5254222},{"date":"2025-10-17","open":123.07,"high":126.4,"low":122.81,"close":125.91,"volume":4479100},{"date":"2025-10-20","open":126.11,"high":128.5,"low":125.79,"close":127.21,"volume":3977111},{"date":"2025-10-21","open":126.87,"high":129.5,"low":126.68,"close":128.56,"volume":3331492},{"date":"2025-10-22","open":128.52,"high":128.97,"low":127.31,"close":127.5,"volume":3292727},{"date":"2025-10-23","open":127.53,"high":128.8,"low":126.74,"close":127.35,"volume":3239443},{"date":"2025-10-24","open":127.65,"high":129.06,"low":127.35,"close":127.99,"volume":3344365},{"date":"2025-10-27","open":128.23,"high":129.54,"low":126.38,"close":129.07,"volume":3838994},{"date":"2025-10-28","open":129.59,"high":130.05,"low":127.67,"close":128.01,"volume":4463174},{"date":"2025-10-29","open":127.87,"high":128.68,"low":125.47,"close":126.48,"volume":5102906},{"date":"2025-10-30","open":125.47,"high":128.28,"low":125.26,"close":126.34,"volume":4013366},{"date":"2025-10-31","open":126.18,"high":127.15,"low":125.26,"close":126.54,"volume":3481550},{"date":"2025-11-03","open":126.46,"high":127.33,"low":124.62,"close":126.8,"volume":4053762},{"date":"2025-11-04","open":125.5,"high":125.99,"low":121.93,"close":122.35,"volume":5967308},{"date":"2025-11-05","open":122.0,"high":124.09,"low":121.6,"close":122.5,"volume":4580421},{"date":"2025-11-06","open":122.38,"high":123.39,"low":119.82,"close":120.53,"volume":9853439},{"date":"2025-11-07","open":125.5,"high":125.76,"low":117.15,"close":120.88,"volume":11755951},{"date":"2025-11-10","open":121.94,"high":122.83,"low":119.78,"close":120.2,"volume":7481669},{"date":"2025-11-11","open":120.28,"high":123.46,"low":120.0,"close":122.53,"volume":4425011},{"date":"2025-11-12","open":122.66,"high":122.85,"low":120.71,"close":121.69,"volume":3713821},{"date":"2025-11-13","open":121.51,"high":123.4,"low":121.0,"close":121.19,"volume":3715970},{"date":"2025-11-14","open":120.92,"high":122.75,"low":119.6,"close":122.02,"volume":4119734},{"date":"2025-11-17","open":120.74,"high":121.33,"low":116.7,"close":117.6,"volume":5187054},{"date":"2025-11-18","open":116.59,"high":118.54,"low":115.39,"close":115.42,"volume":5547169},{"date":"2025-11-19","open":115.5,"high":115.91,"low":114.08,"close":114.44,"volume":4516081},{"date":"2025-11-20","open":114.51,"high":115.14,"low":110.81,"close":111.54,"volume":7206680},{"date":"2025-11-21","open":112.17,"high":115.69,"low":111.84,"close":114.26,"volume":6866157},{"date":"2025-11-24","open":114.67,"high":115.05,"low":113.38,"close":114.41,"volume":6476412},{"date":"2025-11-25","open":114.47,"high":119.24,"low":114.47,"close":118.56,"volume":7731122},{"date":"2025-11-26","open":117.99,"high":118.04,"low":116.4,"close":116.74,"volume":5112234},{"date":"2025-11-28","open":116.76,"high":117.79,"low":116.4,"close":116.99,"volume":2522283},{"date":"2025-12-01","open":116.0,"high":119.62,"low":115.65,"close":118.8,"volume":4713156},{"date":"2025-12-02","open":118.65,"high":120.09,"low":117.37,"close":118.5,"volume":6681480},{"date":"2025-12-03","open":118.26,"high":120.72,"low":117.63,"close":120.13,"volume":5485468},{"date":"2025-12-04","open":120.15,"high":121.0,"low":119.22,"close":120.82,"volume":4024055},{"date":"2025-12-05","open":120.92,"high":124.81,"low":120.4,"close":124.32,"volume":3962329},{"date":"2025-12-08","open":124.22,"high":124.22,"low":120.92,"close":122.01,"volume":4030344},{"date":"2025-12-09","open":121.61,"high":125.81,"low":121.15,"close":125.39,"volume":3609041},{"date":"2025-12-10","open":125.45,"high":128.83,"low":124.46,"close":127.57,"volume":4731221},{"date":"2025-12-11","open":127.6,"high":129.61,"low":126.97,"close":128.0,"volume":5075704},{"date":"2025-12-12","open":128.93,"high":130.6,"low":128.19,"close":128.39,"volume":3581154},{"date":"2025-12-15","open":129.29,"high":132.25,"low":128.3,"close":131.81,"volume":5518099},{"date":"2025-12-16","open":132.03,"high":133.05,"low":131.17,"close":132.01,"volume":4390926},{"date":"2025-12-17","open":133.96,"high":136.82,"low":133.62,"close":133.78,"volume":6158389},{"date":"2025-12-18","open":133.3,"high":135.41,"low":132.96,"close":133.99,"volume":4257799},{"date":"2025-12-19","open":134.15,"high":137.05,"low":133.61,"close":135.28,"volume":10530750},{"date":"2025-12-22","open":136.09,"high":138.52,"low":135.95,"close":136.95,"volume":5568207},{"date":"2025-12-23","open":136.6,"high":137.21,"low":135.58,"close":136.49,"volume":3464822},{"date":"2025-12-24","open":136.01,"high":137.99,"low":135.81,"close":136.78,"volume":1457175},{"date":"2025-12-26","open":136.73,"high":137.21,"low":136.15,"close":136.82,"volume":1776009},{"date":"2025-12-29","open":136.5,"high":137.16,"low":136.16,"close":136.62,"volume":2773301},{"date":"2025-12-30","open":135.89,"high":137.42,"low":135.89,"close":136.91,"volume":2406200},{"date":"2025-12-31","open":136.62,"high":137.58,"low":135.57,"close":135.72,"volume":2188111},{"date":"2026-01-02","open":135.94,"high":136.11,"low":132.34,"close":133.01,"volume":3863838},{"date":"2026-01-05","open":133.1,"high":137.96,"low":132.64,"close":135.87,"volume":4336138},{"date":"2026-01-06","open":135.95,"high":138.38,"low":135.95,"close":138.02,"volume":3112977},{"date":"2026-01-07","open":137.65,"high":139.55,"low":136.83,"close":137.04,"volume":3585125},{"date":"2026-01-08","open":136.11,"high":138.78,"low":134.55,"close":138.66,"volume":3593052},{"date":"2026-01-09","open":140.01,"high":141.4,"low":137.91,"close":139.27,"volume":4578134},{"date":"2026-01-12","open":139.28,"high":140.24,"low":137.02,"close":138.51,"volume":3371083},{"date":"2026-01-13","open":138.14,"high":140.19,"low":136.5,"close":140.07,"volume":4109111},{"date":"2026-01-14","open":139.5,"high":139.65,"low":130.15,"close":132.79,"volume":7681559},{"date":"2026-01-15","open":134.54,"high":135.5,"low":131.93,"close":132.6,"volume":4662441},{"date":"2026-01-16","open":132.6,"high":132.76,"low":129.85,"close":130.66,"volume":5061957},{"date":"2026-01-20","open":127.83,"high":132.04,"low":127.83,"close":130.73,"volume":4500923},{"date":"2026-01-21","open":130.73,"high":134.97,"low":129.7,"close":133.59,"volume":4645938},{"date":"2026-01-22","open":134.32,"high":137.21,"low":133.51,"close":133.8,"volume":3577461},{"date":"2026-01-23","open":133.21,"high":134.82,"low":131.71,"close":132.15,"volume":4302887},{"date":"2026-01-26","open":132.49,"high":134.51,"low":131.18,"close":133.39,"volume":3649200},{"date":"2026-01-27","open":133.23,"high":133.49,"low":131.01,"close":132.22,"volume":2530618},{"date":"2026-01-28","open":132.54,"high":134.12,"low":131.51,"close":131.55,"volume":2264162},{"date":"2026-01-29","open":131.75,"high":132.58,"low":130.1,"close":131.77,"volume":4251647},{"date":"2026-01-30","open":130.97,"high":131.56,"low":129.06,"close":129.37,"volume":3505684},{"date":"2026-02-02","open":129.5,"high":132.48,"low":128.39,"close":131.31,"volume":3220623},{"date":"2026-02-03","open":130.24,"high":131.06,"low":120.1,"close":122.08,"volume":6834497},{"date":"2026-02-04","open":123.15,"high":125.51,"low":120.2,"close":124.61,"volume":5457057},{"date":"2026-02-05","open":124.24,"high":125.0,"low":120.79,"close":121.27,"volume":4057778},{"date":"2026-02-06","open":121.27,"high":122.84,"low":119.76,"close":122.18,"volume":5352847},{"date":"2026-02-09","open":121.81,"high":122.49,"low":120.25,"close":121.31,"volume":4915178},{"date":"2026-02-10","open":120.44,"high":121.88,"low":119.35,"close":120.32,"volume":5512685},{"date":"2026-02-11","open":120.96,"high":122.35,"low":118.13,"close":119.55,"volume":5842371},{"date":"2026-02-12","open":119.55,"high":121.48,"low":115.53,"close":115.96,"volume":10090656},{"date":"2026-02-13","open":126.47,"high":127.01,"low":119.66,"close":121.35,"volume":11008598},{"date":"2026-02-17","open":122.08,"high":127.65,"low":122.08,"close":124.23,"volume":6695428},{"date":"2026-02-18","open":124.18,"high":126.02,"low":122.5,"close":124.27,"volume":4518888},{"date":"2026-02-19","open":123.84,"high":126.04,"low":122.67,"close":125.81,"volume":6228942},{"date":"2026-02-20","open":125.29,"high":128.0,"low":124.08,"close":127.89,"volume":6475512},{"date":"2026-02-23","open":127.09,"high":128.15,"low":119.94,"close":122.96,"volume":6016476},{"date":"2026-02-24","open":124.02,"high":127.7,"low":123.77,"close":125.66,"volume":4695980},{"date":"2026-02-25","open":126.5,"high":132.15,"low":125.82,"close":132.02,"volume":7253347},{"date":"2026-02-26","open":132.2,"high":137.48,"low":132.2,"close":136.97,"volume":7279628},{"date":"2026-02-27","open":134.43,"high":136.97,"low":133.59,"close":135.11,"volume":6498546},{"date":"2026-03-02","open":129.5,"high":134.46,"low":128.59,"close":133.26,"volume":4820022},{"date":"2026-03-03","open":131.88,"high":134.3,"low":129.46,"close":133.04,"volume":4059636},{"date":"2026-03-04","open":133.24,"high":137.94,"low":133.16,"close":135.54,"volume":4252523},{"date":"2026-03-05","open":135.73,"high":139.0,"low":134.52,"close":135.85,"volume":5522165},{"date":"2026-03-06","open":133.89,"high":133.9,"low":130.98,"close":133.23,"volume":4600495},{"date":"2026-03-09","open":131.43,"high":134.3,"low":128.37,"close":134.03,"volume":3920479},{"date":"2026-03-10","open":132.81,"high":134.58,"low":130.08,"close":132.44,"volume":3631402},{"date":"2026-03-11","open":132.87,"high":134.4,"low":131.52,"close":133.39,"volume":2171821},{"date":"2026-03-12","open":132.45,"high":133.24,"low":126.12,"close":127.7,"volume":4474216},{"date":"2026-03-13","open":127.23,"high":129.47,"low":125.62,"close":126.3,"volume":3001002},{"date":"2026-03-16","open":127.28,"high":129.24,"low":126.91,"close":128.32,"volume":3049270},{"date":"2026-03-17","open":129.6,"high":133.54,"low":129.55,"close":131.95,"volume":2811963},{"date":"2026-03-18","open":131.2,"high":134.0,"low":130.99,"close":131.13,"volume":3072008},{"date":"2026-03-19","open":129.95,"high":131.4,"low":128.76,"close":130.79,"volume":3541679},{"date":"2026-03-20","open":130.03,"high":130.71,"low":127.7,"close":128.52,"volume":7047906},{"date":"2026-03-23","open":130.29,"high":134.03,"low":129.98,"close":132.59,"volume":3568357},{"date":"2026-03-24","open":132.2,"high":132.2,"low":128.42,"close":130.0,"volume":3167629},{"date":"2026-03-25","open":130.89,"high":132.94,"low":129.89,"close":131.81,"volume":2732193},{"date":"2026-03-26","open":131.89,"high":134.83,"low":130.38,"close":131.06,"volume":3353316},{"date":"2026-03-27","open":129.22,"high":129.91,"low":122.46,"close":122.87,"volume":4207196},{"date":"2026-03-30","open":123.9,"high":126.06,"low":122.84,"close":123.1,"volume":3022691},{"date":"2026-03-31","open":125.07,"high":127.06,"low":123.17,"close":126.28,"volume":3644160},{"date":"2026-04-01","open":126.39,"high":127.5,"low":122.87,"close":125.19,"volume":2926264},{"date":"2026-04-02","open":122.8,"high":126.18,"low":121.51,"close":124.95,"volume":3094935},{"date":"2026-04-06","open":124.3,"high":127.25,"low":124.28,"close":126.81,"volume":2527902},{"date":"2026-04-07","open":126.4,"high":126.82,"low":123.41,"close":124.97,"volume":2735296},{"date":"2026-04-08","open":130.99,"high":134.26,"low":130.49,"close":131.4,"volume":3797224},{"date":"2026-04-09","open":130.45,"high":130.96,"low":126.8,"close":129.16,"volume":3653657},{"date":"2026-04-10","open":128.87,"high":130.54,"low":124.84,"close":128.96,"volume":3572699},{"date":"2026-04-13","open":127.2,"high":130.65,"low":125.36,"close":130.32,"volume":3256972},{"date":"2026-04-14","open":130.5,"high":134.66,"low":130.47,"close":133.85,"volume":3113508},{"date":"2026-04-15","open":134.51,"high":138.05,"low":134.1,"close":137.51,"volume":3562351},{"date":"2026-04-16","open":138.87,"high":139.95,"low":136.91,"close":137.81,"volume":2692580},{"date":"2026-04-17","open":139.91,"high":143.3,"low":139.2,"close":141.55,"volume":4056791},{"date":"2026-04-20","open":141.0,"high":143.87,"low":140.34,"close":143.59,"volume":2768678},{"date":"2026-04-21","open":143.88,"high":145.77,"low":142.18,"close":142.65,"volume":3310401},{"date":"2026-04-22","open":146.48,"high":147.25,"low":142.75,"close":144.18,"volume":4081778},{"date":"2026-04-23","open":143.99,"high":143.99,"low":139.81,"close":141.87,"volume":3189333},{"date":"2026-04-24","open":140.17,"high":142.99,"low":138.66,"close":142.82,"volume":2705668},{"date":"2026-04-27","open":140.97,"high":143.67,"low":140.0,"close":141.06,"volume":2252024},{"date":"2026-04-28","open":140.93,"high":141.7,"low":138.24,"close":139.04,"volume":4225585},{"date":"2026-04-29","open":136.25,"high":140.36,"low":135.95,"close":140.28,"volume":3486641},{"date":"2026-04-30","open":142.0,"high":142.0,"low":138.64,"close":140.36,"volume":2857632},{"date":"2026-05-01","open":141.32,"high":143.48,"low":140.82,"close":141.66,"volume":2528313},{"date":"2026-05-04","open":142.71,"high":143.52,"low":138.5,"close":138.86,"volume":3160350},{"date":"2026-05-05","open":139.0,"high":140.82,"low":138.23,"close":139.73,"volume":3117989},{"date":"2026-05-06","open":141.61,"high":143.9,"low":138.95,"close":139.88,"volume":4379791},{"date":"2026-05-07","open":140.5,"high":142.19,"low":138.64,"close":140.46,"volume":7248337},{"date":"2026-05-08","open":138.13,"high":146.97,"low":137.25,"close":141.49,"volume":7842947},{"date":"2026-05-11","open":141.75,"high":146.29,"low":136.91,"close":137.05,"volume":5172812},{"date":"2026-05-12","open":137.58,"high":138.52,"low":134.3,"close":135.48,"volume":4419932},{"date":"2026-05-13","open":134.69,"high":134.93,"low":131.95,"close":132.97,"volume":3440911},{"date":"2026-05-14","open":133.0,"high":134.66,"low":132.61,"close":133.67,"volume":2656233},{"date":"2026-05-15","open":132.91,"high":134.01,"low":131.23,"close":132.85,"volume":2800395},{"date":"2026-05-18","open":133.5,"high":137.26,"low":132.35,"close":134.3,"volume":3739508},{"date":"2026-05-19","open":133.07,"high":135.5,"low":130.01,"close":131.16,"volume":3795679},{"date":"2026-05-20","open":131.4,"high":136.46,"low":128.2,"close":135.55,"volume":6548459},{"date":"2026-05-21","open":134.67,"high":135.07,"low":130.15,"close":134.25,"volume":4173979},{"date":"2026-05-22","open":134.76,"high":136.11,"low":131.73,"close":132.35,"volume":3097906},{"date":"2026-05-26","open":132.37,"high":136.08,"low":132.27,"close":132.68,"volume":3331674},{"date":"2026-05-27","open":132.54,"high":134.58,"low":131.93,"close":132.1,"volume":3094887},{"date":"2026-05-28","open":131.36,"high":134.69,"low":129.7,"close":134.5,"volume":3934769},{"date":"2026-05-29","open":134.5,"high":135.75,"low":132.77,"close":133.31,"volume":4207350},{"date":"2026-06-01","open":133.31,"high":138.04,"low":132.08,"close":137.87,"volume":4354311},{"date":"2026-06-02","open":136.24,"high":136.6,"low":131.84,"close":134.35,"volume":3499364},{"date":"2026-06-03","open":133.22,"high":134.8,"low":131.91,"close":133.59,"volume":3607553},{"date":"2026-06-04","open":136.01,"high":137.24,"low":133.19,"close":133.72,"volume":3719663},{"date":"2026-06-05","open":134.02,"high":135.93,"low":132.64,"close":133.54,"volume":4044942},{"date":"2026-06-08","open":133.69,"high":136.4,"low":133.3,"close":134.43,"volume":3278041},{"date":"2026-06-09","open":134.58,"high":136.41,"low":130.62,"close":131.35,"volume":3421352},{"date":"2026-06-10","open":130.22,"high":132.25,"low":128.39,"close":129.1,"volume":3585343},{"date":"2026-06-11","open":128.37,"high":130.98,"low":127.23,"close":130.87,"volume":3517710},{"date":"2026-06-12","open":132.33,"high":132.72,"low":128.83,"close":132.28,"volume":2598166},{"date":"2026-06-15","open":134.42,"high":140.16,"low":134.3,"close":138.96,"volume":4636760},{"date":"2026-06-16","open":139.64,"high":141.54,"low":138.71,"close":141.2,"volume":3652542},{"date":"2026-06-17","open":140.69,"high":143.8,"low":139.5,"close":140.54,"volume":3411668},{"date":"2026-06-18","open":141.39,"high":143.62,"low":140.14,"close":142.41,"volume":6850624},{"date":"2026-06-22","open":140.98,"high":142.57,"low":137.91,"close":139.19,"volume":3550099},{"date":"2026-06-23","open":139.31,"high":141.23,"low":138.56,"close":138.85,"volume":3316383},{"date":"2026-06-24","open":139.06,"high":147.27,"low":138.75,"close":144.4,"volume":4008967},{"date":"2026-06-25","open":144.5,"high":145.34,"low":141.45,"close":141.88,"volume":2880678},{"date":"2026-06-26","open":142.35,"high":147.58,"low":141.75,"close":145.56,"volume":5685425},{"date":"2026-06-29","open":146.15,"high":150.19,"low":145.71,"close":147.17,"volume":4176788},{"date":"2026-06-30","open":147.29,"high":147.81,"low":142.37,"close":143.1,"volume":3030702},{"date":"2026-07-01","open":145.0,"high":148.75,"low":143.92,"close":147.31,"volume":3291528},{"date":"2026-07-02","open":146.5,"high":150.07,"low":146.5,"close":148.93,"volume":3469802},{"date":"2026-07-06","open":149.12,"high":149.8,"low":147.23,"close":147.65,"volume":2411380},{"date":"2026-07-07","open":149.45,"high":150.02,"low":148.08,"close":148.8,"volume":2275302},{"date":"2026-07-08","open":147.15,"high":147.18,"low":141.24,"close":142.95,"volume":2885951},{"date":"2026-07-09","open":141.26,"high":147.27,"low":141.25,"close":146.89,"volume":2571124},{"date":"2026-07-10","open":147.02,"high":149.3,"low":147.02,"close":148.62,"volume":2635767},{"date":"2026-07-13","open":148.89,"high":149.96,"low":143.79,"close":146.33,"volume":4383524},{"date":"2026-07-14","open":145.17,"high":147.51,"low":144.17,"close":146.54,"volume":2975308},{"date":"2026-07-15","open":147.18,"high":150.75,"low":147.09,"close":148.38,"volume":3714282},{"date":"2026-07-16","open":149.71,"high":150.88,"low":147.12,"close":147.8,"volume":3035077},{"date":"2026-07-17","open":146.79,"high":147.84,"low":145.11,"close":145.98,"volume":5480224},{"date":"2026-07-20","open":146.8,"high":146.8,"low":144.33,"close":144.94,"volume":2854968},{"date":"2026-07-21","open":144.78,"high":145.59,"low":143.01,"close":144.1,"volume":2331025},{"date":"2026-07-22","open":144.1,"high":144.47,"low":139.69,"close":140.05,"volume":2631908},{"date":"2026-07-23","open":137.58,"high":138.12,"low":135.72,"close":137.57,"volume":3254855},{"date":"2026-07-24","open":138.24,"high":142.7,"low":138.16,"close":141.1,"volume":2409614},{"date":"2026-07-27","open":143.5,"high":147.03,"low":143.0,"close":146.86,"volume":2897134},{"date":"2026-07-28","open":148.83,"high":153.19,"low":148.09,"close":153.11,"volume":6842668},{"date":"2026-07-29","open":152.01,"high":156.5,"low":151.5,"close":153.01,"volume":3824267},{"date":"2026-07-30","open":151.5,"high":152.21,"low":149.58,"close":152.08,"volume":2871863},{"date":"2026-07-31","open":150.84,"high":152.64,"low":149.61,"close":151.52,"volume":2435043},{"date":"2026-08-03","open":153.34,"high":154.56,"low":150.02,"close":150.64,"volume":3594481},{"date":"2026-08-04","open":149.75,"high":151.19,"low":148.65,"close":149.92,"volume":3564105},{"date":"2026-08-05","open":153.91,"high":155.25,"low":150.86,"close":152.49,"volume":3105378},{"date":"2026-08-06","open":152.14,"high":153.79,"low":148.75,"close":151.64,"volume":4383607},{"date":"2026-08-07","open":164.7,"high":178.48,"low":163.45,"close":178.07,"volume":15914961},{"date":"2026-08-10","open":178.69,"high":185.99,"low":177.72,"close":184.7,"volume":8776502},{"date":"2026-08-11","open":179.49,"high":187.12,"low":178.45,"close":184.98,"volume":7982802},{"date":"2026-08-12","open":181.4,"high":184.11,"low":179.26,"close":180.1,"volume":5771610},{"date":"2026-08-13","open":180.9,"high":185.33,"low":179.6,"close":185.13,"volume":4877026},{"date":"2026-08-14","open":185.0,"high":186.97,"low":183.66,"close":184.06,"volume":3532042},{"date":"2026-08-17","open":184.06,"high":184.14,"low":178.84,"close":179.29,"volume":3926981},{"date":"2026-08-18","open":180.49,"high":186.1,"low":180.08,"close":183.25,"volume":4224115},{"date":"2026-08-19","open":185.0,"high":189.2,"low":183.58,"close":186.39,"volume":4677074},{"date":"2026-08-20","open":183.45,"high":186.8,"low":183.25,"close":185.0,"volume":4817614},{"date":"2026-08-21","open":187.14,"high":188.6,"low":184.31,"close":187.3,"volume":4128791}]},"options":{"as_of":"2026-08-21","share_class_symbols":["ABNB"],"archive_start":"2026-05-23","archive_end":"2026-08-21","archive_sessions":62,"flag_sessions":1,"call_side_sessions":0,"put_side_sessions":1,"two_sided_sessions":0,"recent_flags":[{"date":"2026-08-07","call_side_rank":null,"call_side_symbol":null,"put_side_rank":12,"put_side_symbol":"ABNB"}],"current":{"eligible":true,"score_symbol":"ABNB","call_side_rank":null,"call_side_symbol":null,"put_side_rank":null,"put_side_symbol":null,"bullish_score":-0.25,"bearish_score":-0.29,"call_oi_otm_growth":9106750.0,"put_oi_otm_growth":75321500.0,"call_vol_oi_ratio_otm":0.077,"put_vol_oi_ratio_otm":0.069},"strong_score_threshold":1.5},"unusual_volume":{"archive_start":"2026-04-01","archive_end":"2026-08-21","flags":4,"recent_flags":[{"symbol":"ABNB","last_price":184.98,"price_change_percent":3.058666220959383,"volume":7982802,"avg_volume_30d":3934304,"volume_spike_percent":102.90249006139483,"date_detected":"2026-08-11"},{"symbol":"ABNB","last_price":184.7,"price_change_percent":3.3633667244949317,"volume":8776502,"avg_volume_30d":3831268,"volume_spike_percent":129.07560620846039,"date_detected":"2026-08-10"},{"symbol":"ABNB","last_price":178.07,"price_change_percent":8.117789921068619,"volume":15914961,"avg_volume_30d":3396792,"volume_spike_percent":368.5290765176537,"date_detected":"2026-08-07"},{"symbol":"ABNB","last_price":135.55,"price_change_percent":3.158295281582957,"volume":6548459,"avg_volume_30d":3696223,"volume_spike_percent":77.16618524892958,"date_detected":"2026-05-20"}]},"ownership":{"managers_in_scope":20,"holders":1,"total_reported_value":251579101,"holdings":[{"fund":"Baron Capital Group","manager":"Ron Baron","cik":"0001017918","report_date":"2026-06-30","filing_date":"2026-08-14","symbols":["ABNB"],"value":251579101,"shares":1758065,"change_shares":316844,"change_pct":21.98,"status":"increased","pct_of_portfolio":0.38}]},"financials":{"available":true,"generated_at":"2026-08-16T19:09:37.716133+00:00","period":"Q2 FY2026","period_end":"2026-06-30","revenue":3608000000.0,"revenue_yoy_pct":16.54,"net_income":816000000.0,"net_income_yoy_pct":27.1,"free_cash_flow":null,"gross_margin_pct":null,"diluted_eps":null,"derived":["cashflow.buybacks","cashflow.cfo"],"url":"/financials/abnb"},"catalyst":{"as_of":"2026-08-10","kind":"earnings","catalyst":"Aug 10: third session of the rally begun by Aug 6 Q2 results — revenue $3.6B (+17% YoY), gross booking value $27.2B (+16%), nights and seats booked +10%, net income $816M, adjusted EBITDA ~$1.3B (~35% margin) — which drove a 17% surge on Aug 7 to a four-plus-year closing high; price-target raises kept coming Monday (Wedbush to Outperform/$200, Susquehanna $200, BMO, DA Davidson $175).","context":"Airbnb operates the largest short-term-rental marketplace and is expanding into services and experiences. The quarter beat on essentially every line with bookings growth accelerating from Q1, and the company repurchased $1.1B of stock; the move extends a breakout to the highest levels since 2021, though shares remain below their 2021 all-time high. Watch whether nights-booked acceleration holds in Q3 guidance and how the newer services/experiences lines contribute.","source":{"label":"Airbnb IR, Aug 6","url":"https://investors.airbnb.com/press-releases/news-details/2026/Airbnb-Announces-Second-Quarter-2026-Results/default.aspx"}},"source_vintages":{"company_identity":"2026-08-23T02:31:30.861673+00:00","shares_outstanding":"2026-01-23T14:38:17.705331","prices":"2026-08-21","financials":"2026-08-23T02:28:01.623527+00:00","reported_earnings":"2026-08-21","unusual_options":"2026-08-21","unusual_volume":"2026-08-21","curated_13f":"2026-08-21T21:05:38.435822+00:00"}}