Airbnb, Inc. Class A ABNB
NASDAQ · United States · Consumer Services
$160.65+3.69 (+2.35%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $160.65 | +2.35% | $158.10 | $162.46 | $157.00 | 4.60M |
| 2026-09-29 | $156.96 | +0.56% | $156.10 | $158.40 | $153.70 | 4.39M |
| 2026-09-28 | $156.08 | -0.88% | $155.94 | $158.70 | $154.11 | 3.92M |
| 2026-09-25 | $157.47 | +4.02% | $152.18 | $158.64 | $151.18 | 5.48M |
| 2026-09-24 | $151.39 | +1.21% | $150.70 | $153.97 | $149.68 | 8.59M |
| 2026-09-23 | $149.58 | -7.56% | $159.52 | $160.20 | $149.00 | 13.68M |
| 2026-09-22 | $161.81 | -3.01% | $169.08 | $169.60 | $160.70 | 4.96M |
| 2026-09-21 | $166.84 | +0.37% | $166.56 | $167.97 | $164.70 | 3.30M |
| 2026-09-18 | $166.22 | +0.17% | $165.46 | $167.34 | $164.79 | 9.50M |
| 2026-09-17 | $165.93 | -0.94% | $169.31 | $169.31 | $165.00 | 3.18M |
| 2026-09-16 | $167.51 | -0.48% | $167.49 | $170.53 | $166.60 | 3.17M |
| 2026-09-15 | $168.32 | -1.37% | $168.88 | $169.77 | $166.63 | 2.43M |
| 2026-09-14 | $170.65 | +0.27% | $170.47 | $173.51 | $168.65 | 2.86M |
| 2026-09-11 | $170.19 | +1.52% | $170.03 | $170.43 | $167.65 | 2.80M |
| 2026-09-10 | $167.65 | -1.17% | $167.79 | $170.13 | $165.83 | 3.95M |
| 2026-09-09 | $169.63 | -2.81% | $172.98 | $174.40 | $168.90 | 4.89M |
| 2026-09-08 | $174.54 | -4.07% | $181.63 | $182.79 | $173.03 | 7.04M |
| 2026-09-04 | $181.94 | -1.79% | $183.15 | $184.51 | $181.16 | 3.41M |
| 2026-09-03 | $185.25 | +1.09% | $184.26 | $187.36 | $183.68 | 4.98M |
| 2026-09-02 | $183.26 | +0.39% | $183.28 | $183.56 | $180.16 | 3.41M |
| 2026-09-01 | $182.54 | -0.37% | $182.53 | $184.21 | $180.75 | 4.31M |
| 2026-08-31 | $183.22 | -3.28% | $188.22 | $189.33 | $181.84 | 7.60M |
| 2026-08-28 | $189.43 | +2.73% | $184.67 | $191.49 | $184.67 | 4.83M |
| 2026-08-27 | $184.40 | -1.95% | $187.86 | $188.72 | $184.05 | 4.79M |
| 2026-08-26 | $188.07 | -1.28% | $190.30 | $192.43 | $187.90 | 3.37M |
| 2026-08-25 | $190.50 | +0.15% | $190.13 | $191.36 | $189.03 | 4.50M |
| 2026-08-24 | $190.21 | +1.55% | $189.00 | $193.45 | $188.53 | 5.60M |
| 2026-08-21 | $187.30 | +1.24% | $187.14 | $188.60 | $184.31 | 4.25M |
| 2026-08-20 | $185.00 | -0.75% | $183.45 | $186.80 | $183.25 | 5.60M |
| 2026-08-19 | $186.39 | +1.71% | $185.00 | $189.20 | $183.58 | 4.87M |
| 2026-08-18 | $183.25 | +2.21% | $180.49 | $186.10 | $180.08 | 4.35M |
| 2026-08-17 | $179.29 | -2.59% | $184.06 | $184.14 | $178.84 | 3.94M |
| 2026-08-14 | $184.06 | -0.58% | $185.00 | $186.97 | $183.66 | 3.77M |
| 2026-08-13 | $185.13 | +2.80% | $180.90 | $185.33 | $179.60 | 5.14M |
| 2026-08-12 | $180.10 | -2.64% | $181.40 | $184.11 | $179.26 | 5.99M |
| 2026-08-11 | $184.98 | +0.15% | $179.49 | $187.12 | $178.45 | 8.03M |
| 2026-08-10 | $184.70 | +3.72% | $178.69 | $185.99 | $177.43 | 9.99M |
| 2026-08-07 | $178.07 | +17.43% | $164.70 | $178.48 | $163.45 | 15.92M |
| 2026-08-06 | $151.64 | -0.56% | $152.14 | $153.79 | $148.75 | 6.04M |
| 2026-08-05 | $152.49 | +1.71% | $153.91 | $155.25 | $150.86 | 4.08M |
| 2026-08-04 | $149.92 | -0.48% | $149.75 | $151.19 | $148.65 | 3.58M |
| 2026-08-03 | $150.64 | -0.58% | $153.34 | $154.56 | $150.02 | 3.60M |
| 2026-07-31 | $151.52 | -0.37% | $150.84 | $152.64 | $149.61 | 2.46M |
| 2026-07-30 | $152.08 | -0.61% | $151.50 | $152.21 | $149.58 | 3.06M |
| 2026-07-29 | $153.01 | -0.07% | $152.01 | $156.50 | $151.50 | 3.85M |
| 2026-07-28 | $153.11 | +4.26% | $148.83 | $153.19 | $148.09 | 6.84M |
| 2026-07-27 | $146.86 | +4.08% | $143.50 | $147.03 | $143.00 | 2.90M |
| 2026-07-24 | $141.10 | +2.57% | $138.24 | $142.70 | $138.16 | 2.41M |
| 2026-07-23 | $137.57 | -1.77% | $137.58 | $138.25 | $135.72 | 3.48M |
| 2026-07-22 | $140.05 | -2.81% | $144.10 | $144.47 | $139.69 | 2.64M |
| 2026-07-21 | $144.10 | -0.58% | $144.78 | $145.62 | $143.01 | 2.34M |
| 2026-07-20 | $144.94 | -0.71% | $146.80 | $146.80 | $144.33 | 3.03M |
| 2026-07-17 | $145.98 | -1.23% | $146.79 | $147.84 | $145.11 | 5.48M |
| 2026-07-16 | $147.80 | -0.39% | $149.71 | $150.88 | $147.12 | 3.11M |
| 2026-07-15 | $148.38 | +1.26% | $147.18 | $150.75 | $147.09 | 3.73M |
| 2026-07-14 | $146.54 | +0.14% | $145.17 | $147.51 | $144.17 | 3.09M |
| 2026-07-13 | $146.33 | -1.54% | $148.89 | $149.96 | $143.79 | 4.40M |
| 2026-07-10 | $148.62 | +1.18% | $147.02 | $149.30 | $147.02 | 2.64M |
| 2026-07-09 | $146.89 | +2.76% | $141.26 | $147.27 | $141.25 | 3.47M |
| 2026-07-08 | $142.95 | -3.93% | $147.15 | $147.18 | $141.24 | 2.97M |
| 2026-07-07 | $148.80 | +0.78% | $149.45 | $150.02 | $148.07 | 2.28M |
| 2026-07-06 | $147.65 | -0.86% | $149.12 | $149.80 | $147.23 | 2.57M |
| 2026-07-02 | $148.93 | +1.10% | $146.50 | $150.07 | $146.50 | 3.50M |
| 2026-07-01 | $147.31 | +2.94% | $145.00 | $148.74 | $143.92 | 3.30M |
| 2026-06-30 | $143.10 | -2.77% | $147.29 | $147.81 | $142.37 | 3.23M |
| 2026-06-29 | $147.17 | +1.11% | $146.15 | $150.19 | $145.71 | 5.07M |
| 2026-06-26 | $145.56 | +2.59% | $142.35 | $147.58 | $141.75 | 6.09M |
| 2026-06-25 | $141.88 | -1.75% | $144.50 | $145.34 | $141.45 | 3.03M |
| 2026-06-24 | $144.40 | +4.00% | $139.06 | $147.27 | $138.75 | 4.05M |
| 2026-06-23 | $138.85 | -0.24% | $139.31 | $141.23 | $138.56 | 3.43M |
| 2026-06-22 | $139.19 | -2.26% | $140.98 | $142.57 | $137.91 | 4.26M |
| 2026-06-18 | $142.41 | +1.33% | $141.39 | $143.62 | $140.14 | 7.41M |
| 2026-06-17 | $140.54 | -0.47% | $140.69 | $143.80 | $139.50 | 3.44M |
| 2026-06-16 | $141.20 | +1.61% | $139.64 | $141.54 | $138.71 | 3.67M |
| 2026-06-15 | $138.96 | +5.05% | $134.42 | $140.16 | $134.30 | 4.70M |
| 2026-06-12 | $132.28 | +1.08% | $132.33 | $132.72 | $128.82 | 2.62M |
| 2026-06-11 | $130.87 | +1.37% | $128.37 | $130.98 | $127.23 | 3.96M |
| 2026-06-10 | $129.10 | -1.71% | $130.22 | $132.25 | $128.39 | 3.68M |
| 2026-06-09 | $131.35 | -2.29% | $134.58 | $136.41 | $130.62 | 3.49M |
| 2026-06-08 | $134.43 | +0.67% | $133.69 | $136.40 | $133.30 | 3.28M |
| 2026-06-05 | $133.54 | -0.13% | $134.02 | $135.93 | $132.63 | 4.04M |
| 2026-06-04 | $133.72 | +0.10% | $136.01 | $137.24 | $133.19 | 3.72M |
| 2026-06-03 | $133.59 | -0.57% | $133.22 | $134.80 | $131.91 | 3.61M |
| 2026-06-02 | $134.35 | -2.55% | $136.24 | $136.60 | $131.84 | 3.50M |
| 2026-06-01 | $137.87 | +3.42% | $133.31 | $138.04 | $132.07 | 4.35M |
| 2026-05-29 | $133.31 | -0.88% | $134.50 | $135.75 | $132.77 | 4.21M |
| 2026-05-28 | $134.50 | +1.82% | $131.36 | $134.69 | $129.70 | 3.93M |
| 2026-05-27 | $132.10 | -0.44% | $132.54 | $134.57 | $131.93 | 3.09M |
| 2026-05-26 | $132.68 | +0.25% | $132.37 | $136.08 | $132.26 | 3.33M |
| 2026-05-22 | $132.35 | -1.42% | $134.76 | $136.11 | $131.73 | 3.10M |