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

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-44,W-51,M-50 200: 128.81  100: 128.42
50: 130.4 21: 134.32		 No 132.6 130.66 January 16, 2026
D-48,W-53,M-51 200: 128.79  100: 128.38
50: 130.39 21: 134.7		 No 134.54 132.6 January 15, 2026
D-48,W-53,M-51 200: 128.75  100: 128.3
50: 130.3 21: 134.92		 No 139.5 132.79 January 14, 2026
D-68,W-59,M-54 200: 128.7  100: 128.21
50: 130.2 21: 135.15		 No 138.14 140.07 January 13, 2026
D-66,W-59,M-54 200: 128.57  100: 127.98
50: 129.8 21: 134.63		 No 139.28 138.51 January 12, 2026
D-68,W-59,M-54 200: 128.47  100: 127.77
50: 129.44 21: 134.22		 No 140.01 139.27 January 9, 2026
D-67,W-58,M-54 200: 128.36  100: 127.54
50: 129.04 21: 133.69		 No 136.1 138.66 January 8, 2026
D-65,W-57,M-53 200: 128.26  100: 127.32
50: 128.65 21: 133.17		 No 137.65 137.04 January 7, 2026
D-68,W-58,M-54 200: 128.18  100: 127.12
50: 128.31 21: 132.76		 No 133.1 138.02 January 6, 2026
D-64,W-54,M-53 200: 128.09  100: 126.9
50: 127.91 21: 132.2		 No 133.1 135.87 January 5, 2026
D-58,W-54,M-51 200: 128.03  100: 126.73
50: 127.59 21: 131.82		 No 135.94 133.01 January 2, 2026
D-69,W-57,M-53 200: 127.98  100: 126.6
50: 127.36 21: 131.69		 No 136.62 135.72 December 31, 2025
D-74,W-58,M-54 200: 127.9  100: 126.42
50: 127.02 21: 131.27		 No 135.89 136.91 December 30, 2025
D-74,W-58,M-54 200: 127.81  100: 126.21
50: 126.62 21: 130.67		 No 136.5 136.62 December 29, 2025
D-75,W-58,M-54 200: 127.71  100: 126
50: 126.21 21: 130.05		 No 136.73 136.82 December 26, 2025
D-75,W-58,M-54 200: 127.62  100: 125.78
50: 125.78 21: 129.34		 No 136.01 136.78 December 24, 2025
D-74,W-58,M-54 200: 127.53  100: 125.56
50: 125.33 21: 128.55		 No 136.6 136.49 December 23, 2025
D-76,W-57,M-54 200: 127.42  100: 125.34
50: 124.87 21: 127.72		 No 136.09 136.95 December 22, 2025
D-74,W-57,M-53 200: 127.3  100: 125.11
50: 124.38 21: 126.74		 No 134.15 135.28 December 19, 2025
D-72,W-56,M-53 200: 127.19  100: 124.91
50: 123.93 21: 125.85		 No 133.3 133.99 December 18, 2025
D-72,W-56,M-53 200: 127.09  100: 124.73
50: 123.52 21: 124.99		 No 133.96 133.78 December 17, 2025
D-70,W-55,M-52 200: 126.99  100: 124.55
50: 123.11 21: 124.06		 No 132.03 132.01 December 16, 2025
D-69,W-52,M-52 200: 126.91  100: 124.33
50: 122.51 21: 122.65		 No 129.29 131.81 December 15, 2025
D-65,W-52,M-50 200: 126.85  100: 124.26
50: 122.37 21: 122.32		 No 128.93 128.39 December 12, 2025
D-64,W-52,M-50 200: 126.83  100: 124.18
50: 122.13 21: 121.68		 No 127.6 128 December 11, 2025
D-63,W-51,M-50 200: 126.82  100: 124.11
50: 121.89 21: 121.02		 No 125.45 127.57 December 10, 2025
D-60,W-50,M-49 200: 126.81  100: 124.04
50: 121.65 21: 120.33		 No 121.61 125.39 December 9, 2025
D-54,W-49,M-48 200: 126.82  100: 124.01
50: 121.5 21: 119.8		 No 124.21 122.01 December 8, 2025
D-60,W-49,M-49 200: 126.87  100: 124.05
50: 121.48 21: 119.56		 No 120.92 124.32 December 5, 2025
D-53,W-46,M-47 200: 126.89  100: 124.05
50: 121.37 21: 119.06		 No 120.15 120.82 December 4, 2025
D-51,W-45,M-47 200: 126.95  100: 124.11
50: 121.39 21: 118.88		 No 118.26 120.13 December 3, 2025
D-47,W-44,M-46 200: 127.02  100: 124.19
50: 121.44 21: 118.75		 No 118.65 118.5 December 2, 2025
D-48,W-42,M-47 200: 127.11  100: 124.31
50: 121.56 21: 118.77		 No 116 118.8 December 1, 2025
D-43,W-42,M-47 200: 127.2  100: 124.42
50: 121.67 21: 118.77		 No 116.75 116.99 November 28, 2025
D-42,W-42,M-47 200: 127.31  100: 124.57
50: 121.86 21: 118.96		 No 117.99 116.74 November 26, 2025
D-46,W-44,M-48 200: 127.42  100: 124.73
50: 122.07 21: 119.19		 No 114.46 118.56 November 25, 2025
D-34,W-40,M-46 200: 127.51  100: 124.85
50: 122.22 21: 119.25		 No 114.67 114.41 November 24, 2025
D-34,W-40,M-46 200: 127.63  100: 125.06
50: 122.54 21: 119.76		 No 112.17 114.26 November 21, 2025
D-25,W-38,M-45 200: 127.74  100: 125.26
50: 122.87 21: 120.34		 No 114.51 111.54 November 20, 2025
D-29,W-40,M-46 200: 127.89  100: 125.53
50: 123.34 21: 121.27		 No 115.5 114.44 November 19, 2025
D-30,W-40,M-47 200: 128.01  100: 125.75
50: 123.7 21: 121.99		 No 116.59 115.42 November 18, 2025
D-34,W-45,M-47 200: 128.11  100: 125.95
50: 124.04 21: 122.68		 No 120.74 117.6 November 17, 2025
D-45,W-45,M-49 200: 128.2  100: 126.11
50: 124.3 21: 123.22		 No 120.92 122.02 November 14, 2025
D-42,W-45,M-49 200: 128.25  100: 126.18
50: 124.39 21: 123.34		 No 121.5 121.19 November 13, 2025
D-43,W-45,M-49 200: 128.31  100: 126.27
50: 124.52 21: 123.57		 No 122.66 121.69 November 12, 2025
D-45,W-46,M-50 200: 128.36  100: 126.36
50: 124.64 21: 123.77		 No 120.28 122.53 November 11, 2025
D-37,W-44,M-49 200: 128.42  100: 126.42
50: 124.72 21: 123.9		 No 121.94 120.2 November 10, 2025
D-38,W-44,M-49 200: 128.51  100: 126.54
50: 124.91 21: 124.29		 No 125.5 120.88 November 7, 2025
D-37,W-44,M-49 200: 128.64  100: 126.64
50: 125.07 21: 124.64		 No 122.38 120.53 November 6, 2025
D-42,W-45,M-50 200: 128.74  100: 126.76
50: 125.26 21: 125.08		 No 122 122.5 November 5, 2025
D-41,W-45,M-50 200: 128.81  100: 126.84
50: 125.37 21: 125.35		 No 125.5 122.35 November 4, 2025
D-55,W-49,M-52 200: 128.88  100: 126.93
50: 125.49 21: 125.66		 No 126.46 126.8 November 3, 2025
D-54,W-49,M-50 200: 128.91  100: 126.92
50: 125.44 21: 125.54		 No 126.18 126.54 October 31, 2025
D-54,W-48,M-50 200: 128.92  100: 126.93
50: 125.4 21: 125.44		 No 125.49 126.34 October 30, 2025
D-54,W-49,M-50 200: 128.94  100: 126.93
50: 125.36 21: 125.34		 No 127.87 126.48 October 29, 2025
D-59,W-50,M-50 200: 128.97  100: 126.94
50: 125.31 21: 125.22		 No 129.59 128.01 October 28, 2025
D-63,W-50,M-51 200: 128.97  100: 126.92
50: 125.2 21: 124.93		 No 128.23 129.07 October 27, 2025
D-61,W-50,M-50 200: 128.95  100: 126.87
50: 125.04 21: 124.5		 No 127.65 127.99 October 24, 2025
D-59,W-49,M-50 200: 128.94  100: 126.84
50: 124.92 21: 124.13		 No 127.53 127.35 October 23, 2025
D-60,W-49,M-50 200: 128.94  100: 126.83
50: 124.82 21: 123.79		 No 128.52 127.5 October 22, 2025
D-63,W-50,M-50 200: 128.93  100: 126.81
50: 124.72 21: 123.4		 No 126.87 128.56 October 21, 2025
D-61,W-48,M-50 200: 128.91  100: 126.77
50: 124.56 21: 122.85		 No 126.07 127.21 October 20, 2025
D-58,W-48,M-49 200: 128.9  100: 126.76
50: 124.45 21: 122.4		 No 123.07 125.91 October 17, 2025
D-50,W-46,M-48 200: 128.9  100: 126.77
50: 124.39 21: 122.03		 No 124.26 122.89 October 16, 2025
D-55,W-47,M-49 200: 128.97  100: 126.84
50: 124.45 21: 121.93		 No 124.57 124.26 October 15, 2025
D-51,W-46,M-48 200: 129.01  100: 126.88
50: 124.46 21: 121.69		 No 117.69 122.89 October 14, 2025
D-37,W-42,M-46 200: 129.07  100: 126.96
50: 124.52 21: 121.56		 No 118.91 118.86 October 13, 2025
D-34,W-42,M-46 200: 129.17  100: 127.12
50: 124.75 21: 121.85		 No 120.3 118.19 October 10, 2025
D-39,W-43,M-47 200: 129.28  100: 127.3
50: 125.02 21: 122.23		 No 120.46 120.15 October 9, 2025
D-39,W-43,M-47 200: 129.39  100: 127.44
50: 125.22 21: 122.45		 No 119.91 119.99 October 8, 2025
D-38,W-43,M-47 200: 129.49  100: 127.59
50: 125.43 21: 122.71		 No 120.49 119.85 October 7, 2025
D-39,W-43,M-47 200: 129.61  100: 127.75
50: 125.66 21: 123.01		 No 120.73 120.35 October 6, 2025
D-39,W-43,M-47 200: 129.73  100: 127.9
50: 125.88 21: 123.29		 No 121.65 120.22 October 3, 2025
D-42,W-44,M-47 200: 129.83  100: 128.05
50: 126.11 21: 123.61		 No 122.47 121.49 October 2, 2025
D-44,W-44,M-47 200: 129.92  100: 128.18
50: 126.3 21: 123.84		 No 120.85 122.32 October 1, 2025
D-41,W-44,M-47 200: 129.99  100: 128.29
50: 126.46 21: 124		 No 123 121.42 September 30, 2025
D-44,W-45,M-47 200: 130.08  100: 128.43
50: 126.67 21: 124.27		 No 124.33 122.92 September 29, 2025
D-46,W-45,M-47 200: 130.17  100: 128.55
50: 126.82 21: 124.41		 No 122.2 123.7 September 26, 2025
D-41,W-44,M-47 200: 130.24  100: 128.65
50: 126.95 21: 124.49		 No 122.91 121.75 September 25, 2025
D-43,W-45,M-47 200: 130.34  100: 128.79
50: 127.16 21: 124.77		 No 123.5 123.08 September 24, 2025
D-44,W-45,M-47 200: 130.43  100: 128.92
50: 127.33 21: 124.95		 No 125.44 123.5 September 23, 2025
D-49,W-48,M-48 200: 130.51  100: 129.04
50: 127.48 21: 125.11		 No 125.65 125.44 September 22, 2025
D-53,W-48,M-49 200: 130.57  100: 129.13
50: 127.57 21: 125.07		 No 126.33 127.04 September 19, 2025
D-49,W-46,M-48 200: 130.61  100: 129.17
50: 127.59 21: 124.86		 No 123.74 125.47 September 18, 2025
D-43,W-45,M-47 200: 130.65  100: 129.24
50: 127.67 21: 124.8		 No 121.99 123.2 September 17, 2025
D-36,W-44,M-47 200: 130.81  100: 129.54
50: 128.16 21: 125.44		 No 120.71 121.66 September 16, 2025
D-34,W-44,M-46 200: 130.77  100: 129.51
50: 128.11 21: 125.32		 No 122.91 120.37 September 15, 2025
D-38,W-44,M-47 200: 130.85  100: 129.68
50: 128.42 21: 125.84		 No 122.99 122.55 September 12, 2025
D-39,W-44,M-47 200: 130.9  100: 129.82
50: 128.66 21: 126.18		 No 123.69 123.05 September 11, 2025
D-40,W-45,M-47 200: 130.95  100: 129.95
50: 128.89 21: 126.51		 No 123.81 123.41 September 10, 2025
D-41,W-45,M-48 200: 130.98  100: 130.07
50: 129.12 21: 126.84		 No 124.12 123.81 September 9, 2025
D-42,W-45,M-48 200: 131.01  100: 130.19
50: 129.33 21: 127.16		 No 124.24 124.62 September 8, 2025
D-40,W-45,M-48 200: 131.03  100: 130.29
50: 129.53 21: 127.42		 No 125.37 123.81 September 5, 2025
D-43,W-46,M-48 200: 131.06  100: 130.41
50: 129.76 21: 127.8		 No 124.65 125.37 September 4, 2025
D-42,W-46,M-48 200: 131.07  100: 130.51
50: 129.94 21: 128.06		 No 127.42 124.9 September 3, 2025
D-47,W-47,M-49 200: 131.08  100: 130.61
50: 130.14 21: 128.39		 No 128.45 127.59 September 2, 2025
D-53,W-49,M-51 200: 131.08  100: 130.66
50: 130.25 21: 128.48		 No 130.01 130.53 August 29, 2025
D-53,W-49,M-51 200: 131.05  100: 130.66
50: 130.24 21: 128.26		 No 130.2 130.46 August 28, 2025
D-52,W-49,M-50 200: 131.02  100: 130.65
50: 130.23 21: 128.03		 No 126.96 129.85 August 27, 2025
D-46,W-47,M-49 200: 131.01  100: 130.66
50: 130.24 21: 127.84		 No 127.7 126.89 August 26, 2025
D-48,W-49,M-50 200: 131.02  100: 130.73
50: 130.38 21: 127.94		 No 129.44 128.15 August 25, 2025
D-51,W-49,M-50 200: 131.04  100: 130.78
50: 130.47 21: 127.91		 No 127.17 129.92 August 22, 2025
D-44,W-47,M-49 200: 131.03  100: 130.79
50: 130.49 21: 127.7		 No 124.75 126.43 August 21, 2025
D-41,W-45,M-48 200: 131.06  100: 130.87
50: 130.66 21: 127.84		 No 125.2 124.96 August 20, 2025
D-43,W-46,M-49 200: 131.11  100: 130.99
50: 130.89 21: 128.14		 No 125.35 126 August 19, 2025
D-42,W-46,M-48 200: 131.16  100: 131.08
50: 131.09 21: 128.36		 No 124.55 125.49 August 18, 2025
D-41,W-46,M-48 200: 131.2  100: 131.19
50: 131.32 21: 128.67		 No 125.19 125.1 August 15, 2025
D-40,W-45,M-48 200: 131.24  100: 131.3
50: 131.57 21: 129.04		 Yes 123.5 124.64 August 14, 2025
D-40,W-45,M-48 200: 131.28  100: 131.43
50: 131.85 21: 129.51		 Yes 122.41 124.55 August 13, 2025
D-34,W-43,M-47 200: 131.31  100: 131.57
50: 132.15 21: 130.03		 Yes 118.94 121.61 August 12, 2025
D-27,W-43,M-46 200: 131.36  100: 131.76
50: 132.58 21: 130.91		 Yes 120.01 118.3 August 11, 2025
D-29,W-43,M-47 200: 131.44  100: 132.03
50: 133.17 21: 132.24		 Yes 120.57 121.02 August 8, 2025
D-27,W-42,M-46 200: 131.5  100: 132.25
50: 133.66 21: 133.42		 Yes 120.38 120.03 August 7, 2025
D-40,W-48,M-51 200: 131.57  100: 132.49
50: 134.22 21: 134.83		 Yes 130.68 130.5 August 6, 2025
D-38,W-48,M-50 200: 131.57  100: 132.53
50: 134.37 21: 135.29		 Yes 131.3 129.96 August 5, 2025
D-40,W-47,M-51 200: 131.57  100: 132.58
50: 134.55 21: 135.85		 Yes 129.48 130.96 August 4, 2025
D-33,W-47,M-51 200: 131.57  100: 132.62
50: 134.7 21: 136.36		 Yes 130.25 128.02 August 1, 2025
D-39,W-49,M-51 200: 131.63  100: 132.72
50: 134.97 21: 137.24		 No 134.75 132.41 July 31, 2025
D-44,W-51,M-52 200: 131.68  100: 132.73
50: 135.07 21: 137.75		 No 136.23 134.75 July 30, 2025
D-48,W-52,M-53 200: 131.7  100: 132.7
50: 135.09 21: 138.06		 No 142.17 136.84 July 29, 2025
D-64,W-56,M-54 200: 131.71  100: 132.62
50: 135.02 21: 138.19		 No 141.17 142.16 July 28, 2025
D-62,W-56,M-54 200: 131.66  100: 132.43
50: 134.72 21: 137.78		 No 142.46 141.31 July 25, 2025
D-63,W-56,M-54 200: 131.62  100: 132.26
50: 134.46 21: 137.4		 No 138.82 141.62 July 24, 2025
D-60,W-55,M-54 200: 131.58  100: 132.08
50: 134.16 21: 136.96		 No 139.74 139.83 July 23, 2025
D-59,W-55,M-53 200: 131.55  100: 131.94
50: 133.93 21: 136.66		 No 138.5 139.43 July 22, 2025
D-56,W-55,M-53 200: 131.53  100: 131.8
50: 133.71 21: 136.36		 No 139.19 138.07 July 21, 2025
2026 © SwingIdea.com