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

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-49,W-50,M-51 200: 131.1  100: 130.14
50: 130.81 21: 133.3		 No 131.99 132.15 June 24, 2025
D-45,W-50,M-50 200: 131.08  100: 130.1
50: 130.76 21: 133.42		 No 131.53 130.53 June 23, 2025
D-48,W-50,M-51 200: 131.06  100: 130.08
50: 130.73 21: 133.94		 No 132.71 132.17 June 18, 2025
D-50,W-51,M-51 200: 131.01  100: 130.05
50: 130.67 21: 134.12		 No 136.09 133.37 June 17, 2025
D-58,W-52,M-53 200: 130.96  100: 130
50: 130.56 21: 134.2		 No 138.56 137.21 June 16, 2025
D-56,W-52,M-52 200: 130.87  100: 129.86
50: 130.28 21: 133.89		 No 136.07 135.54 June 13, 2025
D-63,W-54,M-53 200: 130.83  100: 129.76
50: 130.07 21: 133.71		 No 137.13 138.81 June 12, 2025
D-62,W-54,M-53 200: 130.76  100: 129.59
50: 129.71 21: 133.18		 No 140.24 138.06 June 11, 2025
D-63,W-54,M-53 200: 130.69  100: 129.42
50: 129.37 21: 132.66		 No 139.15 138.56 June 10, 2025
D-65,W-55,M-53 200: 130.61  100: 129.25
50: 129 21: 132.04		 No 141.53 139.01 June 9, 2025
D-68,W-55,M-54 200: 130.54  100: 129.06
50: 128.59 21: 131.31		 No 139.18 140.64 June 6, 2025
D-64,W-54,M-53 200: 130.46  100: 128.83
50: 128.1 21: 130.32		 No 133.5 137.29 June 5, 2025
D-59,W-52,M-51 200: 130.41  100: 128.67
50: 127.72 21: 129.59		 No 132.28 133.51 June 4, 2025
D-58,W-52,M-51 200: 130.41  100: 128.58
50: 127.48 21: 129.18		 No 129.5 132.9 June 3, 2025
D-53,W-49,M-50 200: 130.4  100: 128.5
50: 127.26 21: 128.79		 No 128.85 129.62 June 2, 2025
D-52,W-49,M-51 200: 130.41  100: 128.48
50: 127.17 21: 128.7		 No 125.5 129 May 30, 2025
D-50,W-49,M-51 200: 130.43  100: 128.48
50: 127.09 21: 128.67		 No 130 128.36 May 29, 2025
D-51,W-49,M-51 200: 130.46  100: 128.49
50: 127.04 21: 128.7		 No 129.45 128.67 May 28, 2025
D-52,W-50,M-51 200: 130.49  100: 128.49
50: 126.97 21: 128.7		 No 128.41 129.4 May 27, 2025
D-48,W-48,M-50 200: 130.5  100: 128.48
50: 126.87 21: 128.63		 No 125.09 126.72 May 23, 2025
D-49,W-49,M-51 200: 130.5  100: 128.52
50: 126.88 21: 128.83		 No 126.79 127.65 May 22, 2025
D-49,W-49,M-50 200: 130.53  100: 128.54
50: 126.85 21: 128.96		 No 130.68 127.52 May 21, 2025
D-56,W-51,M-52 200: 130.56  100: 128.56
50: 126.82 21: 129.11		 No 133.76 132.13 May 20, 2025
D-65,W-55,M-54 200: 130.57  100: 128.5
50: 126.6 21: 128.79		 No 135.31 136.6 May 19, 2025
D-68,W-55,M-54 200: 130.53  100: 128.34
50: 126.19 21: 127.97		 No 137.54 138 May 16, 2025
D-67,W-54,M-54 200: 130.49  100: 128.15
50: 125.71 21: 126.91		 No 137.08 136.79 May 15, 2025
D-68,W-54,M-54 200: 130.48  100: 127.98
50: 125.26 21: 125.87		 No 138.5 137.45 May 14, 2025
D-69,W-55,M-54 200: 130.47  100: 127.79
50: 124.76 21: 124.65		 No 134.62 138.05 May 13, 2025
D-58,W-49,M-50 200: 130.45  100: 127.46
50: 123.81 21: 122.09		 No 124.96 127.04 May 9, 2025
D-55,W-48,M-49 200: 131.03  100: 127.72
50: 123.67 21: 120.75		 No 123.36 124.89 May 5, 2025
D-56,W-48,M-50 200: 131.2  100: 127.78
50: 123.62 21: 120.32		 No 121.49 125.26 May 2, 2025
D-55,W-47,M-45 200: 131.39  100: 127.84
50: 123.55 21: 119.8		 No 121.92 124.01 May 1, 2025
D-52,W-46,M-46 200: 131.59  100: 127.92
50: 123.53 21: 119.35		 No 121 121.92 April 30, 2025
D-57,W-48,M-47 200: 131.83  100: 128.05
50: 123.6 21: 119.08		 No 123.28 125.49 April 29, 2025
D-55,W-46,M-46 200: 132.05  100: 128.11
50: 123.52 21: 118.41		 No 122.51 123.3 April 28, 2025
D-54,W-46,M-46 200: 132.24  100: 128.22
50: 123.53 21: 117.89		 No 121.43 122.51 April 25, 2025
D-53,W-46,M-46 200: 132.44  100: 128.34
50: 123.57 21: 117.41		 No 118.69 121.71 April 24, 2025
D-49,W-44,M-44 200: 132.62  100: 128.47
50: 123.65 21: 116.95		 No 119.7 118.28 April 23, 2025
D-44,W-42,M-43 200: 132.84  100: 128.68
50: 123.87 21: 116.81		 No 112.59 114.91 April 22, 2025
D-40,W-40,M-42 200: 133.07  100: 128.96
50: 124.23 21: 117.01		 No 111.32 111.61 April 21, 2025
D-41,W-40,M-42 200: 133.38  100: 129.3
50: 124.75 21: 117.58		 No 113.75 112.7 April 17, 2025
D-41,W-40,M-42 200: 133.64  100: 129.63
50: 125.24 21: 118.1		 No 113.58 112.64 April 16, 2025
D-42,W-41,M-43 200: 133.89  100: 129.97
50: 125.75 21: 118.67		 No 114.22 114.64 April 15, 2025
D-41,W-41,M-42 200: 134.12  100: 130.27
50: 126.21 21: 119.09		 No 117.3 113.22 April 14, 2025
D-42,W-41,M-43 200: 134.38  100: 130.61
50: 126.74 21: 119.71		 No 113.89 114.54 April 11, 2025
D-41,W-41,M-43 200: 134.65  100: 130.93
50: 127.23 21: 120.26		 No 117.61 113.91 April 10, 2025
D-47,W-45,M-46 200: 134.9  100: 131.27
50: 127.78 21: 120.92		 No 105.73 121.32 April 9, 2025
D-26,W-35,M-40 200: 135.09  100: 131.47
50: 128.04 21: 120.88		 No 110.74 105.69 April 8, 2025
D-26,W-36,M-41 200: 135.42  100: 131.98
50: 128.95 21: 122.48		 No 103.01 106.3 April 7, 2025
D-26,W-36,M-40 200: 135.77  100: 132.5
50: 129.88 21: 124.18		 No 109.26 106.66 April 4, 2025
D-31,W-39,M-43 200: 136.11  100: 133.01
50: 130.83 21: 126.03		 No 116.62 113.97 April 3, 2025
D-40,W-43,M-46 200: 136.38  100: 133.39
50: 131.52 21: 127.3		 No 119.48 122.8 April 2, 2025
D-37,W-42,M-42 200: 136.57  100: 133.6
50: 131.87 21: 127.77		 No 119.67 121.18 April 1, 2025
D-34,W-42,M-42 200: 136.78  100: 133.84
50: 132.31 21: 128.47		 No 118.81 119.46 March 31, 2025
D-35,W-42,M-43 200: 136.95  100: 134.13
50: 132.83 21: 129.41		 No 125.54 120.69 March 28, 2025
D-41,W-44,M-44 200: 137.18  100: 134.4
50: 133.33 21: 130.33		 No 126.01 125.65 March 27, 2025
D-44,W-46,M-45 200: 137.34  100: 134.57
50: 133.64 21: 130.82		 No 129.97 128.64 March 26, 2025
D-46,W-46,M-46 200: 137.49  100: 134.68
50: 133.84 21: 131.05		 No 129.55 129.88 March 25, 2025
D-46,W-46,M-46 200: 137.62  100: 134.77
50: 134.01 21: 131.18		 No 130.24 129.82 March 24, 2025
D-44,W-46,M-45 200: 137.76  100: 134.87
50: 134.18 21: 131.32		 No 124.65 128.8 March 21, 2025
D-41,W-44,M-44 200: 137.91  100: 134.98
50: 134.4 21: 131.59		 No 124.7 126.15 March 20, 2025
D-40,W-44,M-44 200: 138.09  100: 135.15
50: 134.73 21: 132.16		 No 125.1 126 March 19, 2025
D-38,W-43,M-44 200: 138.26  100: 135.32
50: 135.09 21: 132.81		 No 126 124.56 March 18, 2025
D-41,W-42,M-45 200: 138.44  100: 135.53
50: 135.52 21: 133.67		 No 123.9 126.94 March 17, 2025
D-35,W-43,M-44 200: 138.59  100: 135.69
50: 135.87 21: 134.38		 No 121.95 122.86 March 14, 2025
D-30,W-40,M-42 200: 138.8  100: 135.94
50: 136.4 21: 135.6		 No 124.99 119.38 March 13, 2025
D-35,W-44,M-45 200: 139.05  100: 136.27
50: 137.1 21: 137.3		 No 127 126.55 March 12, 2025
D-33,W-43,M-44 200: 139.24  100: 136.45
50: 137.53 21: 138.44		 No 130.18 125.44 March 11, 2025
D-40,W-48,M-46 200: 139.43  100: 136.67
50: 138.02 21: 139.8		 No 134.72 132.15 March 10, 2025
D-42,W-48,M-47 200: 139.55  100: 136.76
50: 138.26 21: 140.61		 No 134.71 134.39 March 7, 2025
D-42,W-48,M-47 200: 139.65  100: 136.8
50: 138.42 21: 141.26		 No 140.32 134.77 March 6, 2025
D-52,W-53,M-50 200: 139.73  100: 136.84
50: 138.56 21: 141.95		 No 141.87 142.58 March 5, 2025
D-50,W-52,M-50 200: 139.72  100: 136.72
50: 138.4 21: 141.88		 No 139.99 141.42 March 4, 2025
D-50,W-51,M-49 200: 139.72  100: 136.62
50: 138.28 21: 141.93		 No 140.5 140.98 March 3, 2025
D-47,W-51,M-48 200: 139.73  100: 136.53
50: 138.17 21: 142.03		 No 139.5 138.87 February 28, 2025
D-48,W-51,M-48 200: 139.78  100: 136.47
50: 138.14 21: 142.36		 No 144.63 139.45 February 27, 2025
D-53,W-54,M-49 200: 139.8  100: 136.41
50: 138.08 21: 142.67		 No 143.16 144.03 February 26, 2025
D-50,W-52,M-48 200: 139.77  100: 136.25
50: 137.84 21: 142.52		 No 144.79 141.55 February 25, 2025
D-54,W-55,M-50 200: 139.75  100: 136.14
50: 137.69 21: 142.63		 No 147 144.82 February 24, 2025
D-56,W-55,M-50 200: 139.74  100: 135.96
50: 137.4 21: 142.4		 No 154.57 146.07 February 21, 2025
D-70,W-62,M-53 200: 139.68  100: 135.75
50: 137.04 21: 142.01		 No 156.32 155.31 February 20, 2025
D-74,W-64,M-54 200: 139.53  100: 135.35
50: 136.3 21: 140.61		 No 160 157.98 February 19, 2025
D-81,W-68,M-55 200: 139.17  100: 134.36
50: 134.39 21: 136.48		 No 158.18 161.42 February 14, 2025
D-65,W-56,M-48 200: 138.95  100: 133.81
50: 133.28 21: 133.86		 No 139.64 141.04 February 13, 2025
D-64,W-56,M-48 200: 138.94  100: 133.66
50: 132.97 21: 133.1		 No 133.21 140.52 February 12, 2025
D-55,W-50,M-46 200: 138.94  100: 133.52
50: 132.66 21: 132.32		 No 135.17 134.52 February 11, 2025
D-56,W-51,M-46 200: 138.99  100: 133.5
50: 132.58 21: 132.09		 No 136.2 135.24 February 10, 2025
D-56,W-51,M-46 200: 139.04  100: 133.46
50: 132.47 21: 131.76		 No 134.97 134.98 February 7, 2025
D-51,W-49,M-45 200: 139.07  100: 133.43
50: 132.37 21: 131.42		 No 130.37 132.57 February 6, 2025
D-45,W-46,M-44 200: 139.11  100: 133.44
50: 132.36 21: 131.3		 No 130.27 129.6 February 5, 2025
D-47,W-47,M-45 200: 139.18  100: 133.51
50: 132.47 21: 131.48		 No 129.58 130.74 February 4, 2025
D-45,W-47,M-44 200: 139.26  100: 133.56
50: 132.55 21: 131.56		 No 129.19 129.78 February 3, 2025
D-48,W-47,M-46 200: 139.31  100: 133.63
50: 132.66 21: 131.74		 No 132.2 131.17 January 31, 2025
D-49,W-48,M-47 200: 139.37  100: 133.67
50: 132.72 21: 131.8		 No 133.55 131.79 January 30, 2025
D-50,W-48,M-47 200: 139.43  100: 133.7
50: 132.76 21: 131.8		 No 131.42 132.58 January 29, 2025
D-47,W-47,M-47 200: 139.5  100: 133.72
50: 132.76 21: 131.72		 No 128.67 131.05 January 28, 2025
D-43,W-43,M-46 200: 139.58  100: 133.78
50: 132.83 21: 131.79		 No 125.92 128.96 January 27, 2025
D-39,W-42,M-45 200: 139.66  100: 133.86
50: 132.99 21: 132.09		 No 132.61 127.09 January 24, 2025
D-50,W-48,M-47 200: 139.79  100: 133.98
50: 133.23 21: 132.62		 No 132.4 133.24 January 23, 2025
D-49,W-48,M-47 200: 139.84  100: 133.99
50: 133.23 21: 132.55		 No 133 132.5 January 22, 2025
D-50,W-48,M-47 200: 139.9  100: 134.01
50: 133.26 21: 132.56		 No 135.47 133.07 January 21, 2025
D-54,W-50,M-48 200: 139.89  100: 134.01
50: 133.27 21: 132.5		 No 133.98 135.12 January 17, 2025
D-48,W-47,M-47 200: 139.89  100: 133.97
50: 133.19 21: 132.23		 No 132.16 132.16 January 16, 2025
D-49,W-48,M-47 200: 139.92  100: 134
50: 133.24 21: 132.24		 No 130.19 132.52 January 15, 2025
D-37,W-42,M-45 200: 139.99  100: 134.03
50: 133.27 21: 132.21		 No 129.97 127.6 January 14, 2025
D-40,W-44,M-46 200: 140.12  100: 134.16
50: 133.5 21: 132.69		 No 128.59 128.85 January 13, 2025
D-41,W-44,M-46 200: 140.16  100: 134.24
50: 133.69 21: 133.09		 No 131.1 129.63 January 10, 2025
D-43,W-45,M-46 200: 140.18  100: 134.31
50: 133.85 21: 133.46		 No 131.2 130.8 January 8, 2025
D-52,W-51,M-48 200: 140.32  100: 134.44
50: 134.09 21: 134		 No 137 135.2 January 6, 2025
D-53,W-51,M-48 200: 140.27  100: 134.39
50: 134.04 21: 133.87		 No 132.01 135.71 January 3, 2025
D-44,W-46,M-46 200: 140.26  100: 134.35
50: 133.97 21: 133.68		 No 131.87 131.48 January 2, 2025
D-43,W-46,M-46 200: 140.3  100: 134.4
50: 134.07 21: 133.91		 No 132.52 131.41 December 31, 2024
D-47,W-48,M-47 200: 140.38  100: 134.49
50: 134.28 21: 134.42		 No 133.59 133.38 December 27, 2024
D-51,W-50,M-48 200: 140.4  100: 134.5
50: 134.32 21: 134.53		 No 134.24 135.32 December 26, 2024
2025 © SwingIdea.com
?>