ABNB Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-60,W-60,M-61 200: 148.26  100: 159.15
50: 165.17 21: 165.88		 No 175.43 173.7 October 16, 2026
D-61,W-61,M-61 200: 148.04  100: 158.86
50: 164.83 21: 165.06		 No 168.01 174.28 October 15, 2026
D-53,W-57,M-60 200: 147.8  100: 158.55
50: 164.44 21: 164.09		 No 165.33 167.06 October 14, 2026
D-51,W-56,M-59 200: 147.63  100: 158.38
50: 164.33 21: 163.78		 No 163.12 165.58 October 13, 2026
D-48,W-54,M-59 200: 147.47  100: 158.23
50: 164.28 21: 163.59		 No 167.21 163.5 October 12, 2026
D-51,W-56,M-59 200: 147.32  100: 158.12
50: 164.31 21: 163.6		 No 162.16 165.87 October 9, 2026
D-48,W-55,M-58 200: 147.16  100: 157.96
50: 164.25 21: 163.36		 No 160.22 163.23 October 8, 2026
D-44,W-53,M-58 200: 147.03  100: 157.86
50: 164.29 21: 163.37		 No 159.21 160.63 October 7, 2026
D-43,W-53,M-58 200: 146.9  100: 157.8
50: 164.44 21: 163.66		 No 164.32 160.39 October 6, 2026
D-48,W-55,M-59 200: 146.76  100: 157.75
50: 164.61 21: 164		 No 162.87 164.07 October 5, 2026
D-46,W-54,M-58 200: 146.57  100: 157.62
50: 164.63 21: 164		 No 164.13 162.43 October 2, 2026
D-43,W-53,M-57 200: 146.41  100: 157.53
50: 164.72 21: 164.16		 No 161.15 160.47 October 1, 2026
D-43,W-53,M-58 200: 146.28  100: 157.47
50: 164.89 21: 164.55		 No 157.83 160.65 September 30, 2026
D-38,W-51,M-57 200: 146.14  100: 157.4
50: 165.07 21: 164.96		 No 155.95 156.96 September 29, 2026
D-37,W-50,M-57 200: 146.05  100: 157.41
50: 165.4 21: 165.8		 No 156 156.08 September 28, 2026
D-38,W-51,M-57 200: 145.98  100: 157.44
50: 165.78 21: 166.83		 No 152.18 157.47 September 25, 2026
D-29,W-48,M-55 200: 145.73  100: 157.35
50: 166.33 21: 168.66		 No 150.7 151.39 September 24, 2026
D-26,W-47,M-54 200: 145.7  100: 157.47
50: 166.94 21: 170.48		 No 159.52 149.58 September 23, 2026
D-35,W-54,M-59 200: 145.85  100: 157.71
50: 167.42 21: 171.64		 No 169.6 161.81 September 22, 2026
D-41,W-58,M-61 200: 145.73  100: 157.63
50: 167.65 21: 172.67		 No 166.56 166.84 September 21, 2026
D-40,W-57,M-60 200: 145.55  100: 157.44
50: 167.68 21: 173.29		 No 165.46 166.22 September 18, 2026
D-39,W-57,M-60 200: 145.37  100: 157.25
50: 167.74 21: 174.03		 No 169.31 165.93 September 17, 2026
D-41,W-58,M-61 200: 145.2  100: 157.07
50: 167.81 21: 174.89		 No 167.49 167.51 September 16, 2026
D-42,W-59,M-61 200: 145  100: 156.86
50: 167.82 21: 175.66		 No 168.95 168.32 September 15, 2026
D-44,W-61,M-62 200: 144.79  100: 156.62
50: 167.8 21: 176.44		 No 170.47 170.65 September 14, 2026
D-44,W-60,M-62 200: 144.57  100: 156.33
50: 167.69 21: 177.04		 No 170.03 170.19 September 11, 2026
D-41,W-59,M-61 200: 144.33  100: 156.05
50: 167.58 21: 177.77		 No 167.91 167.65 September 10, 2026
D-42,W-60,M-62 200: 144.13  100: 155.81
50: 167.58 21: 178.83		 No 173 169.63 September 9, 2026
D-47,W-64,M-64 200: 143.9  100: 155.54
50: 167.5 21: 179.8		 No 181.63 174.54 September 8, 2026
D-56,W-70,M-68 200: 143.65  100: 155.15
50: 167.21 21: 180.35		 No 183.19 181.94 September 4, 2026
D-61,W-74,M-69 200: 143.28  100: 154.62
50: 166.61 21: 180.19		 No 184.7 185.25 September 3, 2026
D-61,W-73,M-68 200: 142.41  100: 153.29
50: 164.92 21: 178.8		 No 183.28 183.26 September 2, 2026
D-61,W-72,M-65 200: 142.03  100: 152.69
50: 164.17 21: 178.33		 No 182.05 182.54 September 1, 2026
D-62,W-73,M-67 200: 141.62  100: 152.09
50: 163.42 21: 177.88		 No 188.22 183.22 August 31, 2026
D-69,W-78,M-68 200: 140.89  100: 150.81
50: 161.72 21: 176.58		 No 190.3 188.07 August 26, 2026
D-73,W-78,M-68 200: 139.92  100: 149.25
50: 159.42 21: 173.78		 No 189 190.21 August 24, 2026
D-72,W-77,M-67 200: 138.48  100: 146.9
50: 155.84 21: 168.91		 No 185 186.39 August 19, 2026
D-70,W-76,M-67 200: 138  100: 146.1
50: 154.59 21: 167.07		 No 180.49 183.25 August 18, 2026
D-68,W-72,M-66 200: 137.55  100: 145.36
50: 153.42 21: 165.36		 No 184.14 179.29 August 17, 2026
D-74,W-76,M-67 200: 137.13  100: 144.68
50: 152.36 21: 163.9		 No 185 184.06 August 14, 2026
D-76,W-77,M-67 200: 136.67  100: 143.89
50: 151.07 21: 161.78		 No 181 185.13 August 13, 2026
D-58,W-62,M-57 200: 134.29  100: 139.84
50: 144.07 21: 148.14		 No 152.14 151.64 August 6, 2026
D-58,W-61,M-57 200: 133.84  100: 139.15
50: 143.14 21: 146.99		 No 153.49 150.64 August 3, 2026
D-59,W-62,M-58 200: 133.68  100: 138.93
50: 142.83 21: 146.61		 No 150.84 151.52 July 31, 2026
D-60,W-63,M-58 200: 133.53  100: 138.68
50: 142.48 21: 146.09		 No 151.5 152.08 July 30, 2026
D-62,W-63,M-58 200: 133.38  100: 138.43
50: 142.09 21: 145.46		 No 152.03 153.01 July 29, 2026
D-62,W-63,M-58 200: 133.22  100: 138.14
50: 141.64 21: 144.66		 No 148.83 153.11 July 28, 2026
D-55,W-59,M-56 200: 133.08  100: 137.85
50: 141.17 21: 143.77		 No 143 146.86 July 27, 2026
D-46,W-54,M-54 200: 133  100: 137.68
50: 140.94 21: 143.45		 No 138.33 141.1 July 24, 2026
D-40,W-51,M-52 200: 132.98  100: 137.63
50: 140.94 21: 143.7		 No 137.84 137.57 July 23, 2026
D-43,W-53,M-53 200: 133.01  100: 137.64
50: 141.07 21: 144.34		 No 144.11 140.05 July 22, 2026
D-50,W-57,M-55 200: 133.01  100: 137.6
50: 141.11 21: 144.79		 No 144.78 144.1 July 21, 2026
D-52,W-58,M-55 200: 132.96  100: 137.47
50: 140.99 21: 144.87		 No 146.8 144.94 July 20, 2026
D-54,W-60,M-56 200: 132.91  100: 137.33
50: 140.83 21: 144.86		 No 146.27 145.98 July 17, 2026
D-57,W-62,M-57 200: 132.84  100: 137.16
50: 140.62 21: 144.74		 No 149.81 147.8 July 16, 2026
D-58,W-63,M-57 200: 132.76  100: 136.95
50: 140.33 21: 144.42		 No 147.2 148.38 July 15, 2026
D-56,W-60,M-56 200: 132.66  100: 136.73
50: 140 21: 144		 No 145.41 146.54 July 14, 2026
D-55,W-60,M-56 200: 132.59  100: 136.53
50: 139.73 21: 143.73		 No 148.99 146.33 July 13, 2026
D-59,W-63,M-57 200: 132.51  100: 136.33
50: 139.46 21: 143.46		 No 147.02 148.62 July 10, 2026
D-57,W-61,M-56 200: 132.41  100: 136.09
50: 139.09 21: 142.92		 No 141.26 146.89 July 9, 2026
D-52,W-57,M-55 200: 132.33  100: 135.87
50: 138.77 21: 142.5		 No 146.85 142.95 July 8, 2026
D-62,W-63,M-57 200: 132.29  100: 135.73
50: 138.6 21: 142.45		 No 149.45 148.8 July 7, 2026
D-61,W-62,M-56 200: 132.2  100: 135.47
50: 138.18 21: 141.78		 No 149.12 147.65 July 6, 2026
D-63,W-64,M-57 200: 132.12  100: 135.22
50: 137.8 21: 141.16		 No 146.5 148.93 July 2, 2026
D-62,W-62,M-55 200: 132.02  100: 134.94
50: 137.34 21: 140.35		 No 144.66 147.31 July 1, 2026
D-57,W-58,M-53 200: 131.93  100: 134.69
50: 136.94 21: 139.61		 No 146.77 143.1 June 30, 2026
D-64,W-62,M-54 200: 131.86  100: 134.51
50: 136.69 21: 139.25		 No 146.8 147.17 June 29, 2026
D-62,W-61,M-54 200: 131.75  100: 134.26
50: 136.26 21: 138.41		 No 142.35 145.56 June 26, 2026
D-58,W-58,M-52 200: 131.65  100: 134.03
50: 135.88 21: 137.66		 No 144.73 141.88 June 25, 2026
D-63,W-60,M-53 200: 131.55  100: 133.87
50: 135.63 21: 137.22		 No 139.06 144.4 June 24, 2026
D-55,W-55,M-51 200: 131.44  100: 133.65
50: 135.27 21: 136.46		 No 139.34 138.85 June 23, 2026
D-56,W-55,M-51 200: 131.38  100: 133.55
50: 135.13 21: 136.21		 No 140.9 139.19 June 22, 2026
D-63,W-59,M-53 200: 131.32  100: 133.43
50: 134.96 21: 135.89		 No 141.01 142.41 June 18, 2026
D-60,W-57,M-52 200: 131.21  100: 133.25
50: 134.66 21: 135.21		 No 140.69 140.54 June 17, 2026
D-61,W-58,M-52 200: 131.13  100: 133.1
50: 134.42 21: 134.65		 No 139.64 141.2 June 16, 2026
D-58,W-56,M-51 200: 131.05  100: 132.94
50: 134.14 21: 133.96		 No 134.43 138.96 June 15, 2026
D-46,W-50,M-48 200: 130.98  100: 132.82
50: 133.94 21: 133.43		 No 131.56 132.28 June 12, 2026
D-43,W-48,M-48 200: 130.99  100: 132.83
50: 134.01 21: 133.55		 No 128.37 130.87 June 11, 2026
D-39,W-47,M-47 200: 131.01  100: 132.87
50: 134.14 21: 133.83		 Yes 130.28 129.1 June 10, 2026
D-42,W-49,M-48 200: 131.04  100: 132.95
50: 134.35 21: 134.33		 No 134.58 131.35 June 9, 2026
D-49,W-52,M-49 200: 131.08  100: 132.99
50: 134.47 21: 134.64		 No 133.69 134.43 June 8, 2026
D-47,W-51,M-49 200: 131.09  100: 132.96
50: 134.47 21: 134.67		 No 134.02 133.54 June 5, 2026
D-47,W-51,M-49 200: 131.1  100: 132.95
50: 134.51 21: 134.78		 No 136.01 133.72 June 4, 2026
D-47,W-51,M-49 200: 131.1  100: 132.94
50: 134.54 21: 134.9		 No 133.37 133.59 June 3, 2026
D-48,W-52,M-49 200: 131.08  100: 132.93
50: 134.58 21: 135.03		 No 136.24 134.35 June 2, 2026
D-55,W-55,M-53 200: 131.06  100: 132.9
50: 134.59 21: 135.1		 No 133.31 137.87 June 1, 2026
D-46,W-51,M-51 200: 131  100: 132.8
50: 134.45 21: 134.81		 No 134.5 133.31 May 29, 2026
D-48,W-52,M-52 200: 130.99  100: 132.79
50: 134.5 21: 134.97		 No 131.36 134.5 May 28, 2026
D-43,W-50,M-51 200: 130.95  100: 132.75
50: 134.5 21: 135.02		 No 132.68 132.1 May 27, 2026
D-44,W-50,M-51 200: 130.94  100: 132.76
50: 134.6 21: 135.33		 No 132.37 132.68 May 26, 2026
D-43,W-50,M-51 200: 130.91  100: 132.76
50: 134.68 21: 135.61		 No 134.79 132.35 May 22, 2026
D-46,W-52,M-51 200: 130.91  100: 132.76
50: 134.77 21: 135.95		 No 134.52 134.25 May 21, 2026
D-49,W-53,M-52 200: 130.88  100: 132.73
50: 134.79 21: 136.13		 No 131.46 135.55 May 20, 2026
D-39,W-49,M-50 200: 130.86  100: 132.67
50: 134.76 21: 136.19		 No 133.18 131.16 May 19, 2026
D-45,W-52,M-52 200: 130.9  100: 132.7
50: 134.91 21: 136.72		 No 132.91 134.3 May 18, 2026
D-41,W-51,M-51 200: 130.92  100: 132.66
50: 134.93 21: 136.98		 No 132.82 132.85 May 15, 2026
D-42,W-51,M-51 200: 130.94  100: 132.66
50: 135.02 21: 137.41		 No 133 133.67 May 14, 2026
D-41,W-51,M-51 200: 130.96  100: 132.64
50: 135.07 21: 137.8		 No 134.69 132.97 May 13, 2026
D-45,W-53,M-52 200: 130.98  100: 132.63
50: 135.16 21: 138.31		 No 137.62 135.48 May 12, 2026
D-48,W-54,M-53 200: 130.97  100: 132.57
50: 135.15 21: 138.61		 No 142.02 137.05 May 11, 2026
D-59,W-59,M-55 200: 130.93  100: 132.47
50: 135.07 21: 138.77		 No 137.99 141.49 May 8, 2026
D-57,W-58,M-54 200: 130.83  100: 132.28
50: 134.81 21: 138.49		 No 140.3 140.46 May 7, 2026
D-56,W-57,M-54 200: 130.71  100: 132.11
50: 134.58 21: 138.28		 No 142.2 139.88 May 6, 2026
D-55,W-57,M-54 200: 130.58  100: 131.94
50: 134.36 21: 138.11		 No 139.2 139.73 May 5, 2026
D-54,W-56,M-54 200: 130.47  100: 131.78
50: 134.14 21: 137.94		 No 142.82 138.86 May 4, 2026
D-60,W-59,M-56 200: 130.37  100: 131.63
50: 133.95 21: 137.84		 No 141.32 141.66 May 1, 2026
D-58,W-58,M-56 200: 130.23  100: 131.42
50: 133.63 21: 137.44		 No 142 140.36 April 30, 2026
D-58,W-58,M-56 200: 130.1  100: 131.23
50: 133.36 21: 137.14		 No 136.05 140.28 April 29, 2026
D-56,W-56,M-55 200: 129.96  100: 131.04
50: 133.08 21: 136.8		 No 141.06 139.04 April 28, 2026
D-60,W-58,M-56 200: 129.82  100: 130.88
50: 132.83 21: 136.57		 No 140.97 141.06 April 27, 2026
D-64,W-60,M-56 200: 129.66  100: 130.66
50: 132.5 21: 136.1		 No 140.17 142.82 April 24, 2026
D-63,W-59,M-56 200: 129.48  100: 130.41
50: 132.08 21: 135.39		 No 143.99 141.87 April 23, 2026
D-68,W-61,M-57 200: 129.31  100: 130.17
50: 131.68 21: 134.71		 No 146.48 144.18 April 22, 2026
D-67,W-60,M-56 200: 129.1  100: 129.87
50: 131.16 21: 133.71		 No 143.88 142.65 April 21, 2026
D-69,W-60,M-57 200: 128.89  100: 129.6
50: 130.7 21: 132.77		 No 140.54 143.59 April 20, 2026
2026 © SwingIdea.com