Airbnb, Inc.
ABNB · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $170.03 | $170.43 | $167.65 | $170.19 | +1.52% | 2.80M |
| Sep 10, 2026 | $167.79 | $170.13 | $165.83 | $167.65 | -1.17% | 3.96M |
| Sep 9, 2026 | $172.98 | $174.40 | $168.90 | $169.63 | -2.81% | 4.90M |
| Sep 8, 2026 | $181.64 | $182.79 | $173.03 | $174.54 | -4.07% | 7.05M |
| Sep 4, 2026 | $183.15 | $184.51 | $181.16 | $181.94 | -1.79% | 3.41M |
| Sep 3, 2026 | $184.26 | $187.36 | $183.68 | $185.25 | +1.09% | 4.98M |
| Sep 2, 2026 | $183.28 | $183.56 | $180.16 | $183.26 | +0.39% | 3.41M |
| Sep 1, 2026 | $182.53 | $184.22 | $180.75 | $182.55 | -0.37% | 4.31M |
| Aug 31, 2026 | $188.22 | $189.33 | $181.84 | $183.22 | -3.28% | 7.60M |
| Aug 28, 2026 | $184.67 | $191.49 | $184.67 | $189.43 | +2.73% | 4.83M |
| Aug 27, 2026 | $187.86 | $188.72 | $184.05 | $184.40 | -1.95% | 4.79M |
| Aug 26, 2026 | $190.30 | $192.43 | $187.90 | $188.07 | -1.28% | 3.37M |
| Aug 25, 2026 | $190.13 | $191.36 | $189.03 | $190.50 | +0.15% | 4.50M |
| Aug 24, 2026 | $189.00 | $193.45 | $188.53 | $190.21 | +1.55% | 5.60M |
| Aug 21, 2026 | $187.14 | $188.60 | $184.31 | $187.30 | +1.24% | 4.25M |
| Aug 20, 2026 | $183.45 | $186.80 | $183.25 | $185.00 | -0.75% | 5.60M |
| Aug 19, 2026 | $185.00 | $189.20 | $183.58 | $186.39 | +1.71% | 4.87M |
| Aug 18, 2026 | $180.49 | $186.10 | $180.08 | $183.25 | +2.21% | 4.35M |
| Aug 17, 2026 | $184.06 | $184.14 | $178.84 | $179.29 | -2.59% | 3.94M |
| Aug 14, 2026 | $185.00 | $186.97 | $183.66 | $184.06 | -0.58% | 3.77M |
| Aug 13, 2026 | $180.90 | $185.33 | $179.60 | $185.13 | +2.80% | 5.14M |
| Aug 12, 2026 | $181.40 | $184.11 | $179.26 | $180.10 | -2.64% | 5.99M |
| Aug 11, 2026 | $179.49 | $187.12 | $178.45 | $184.98 | +0.15% | 8.03M |
| Aug 10, 2026 | $178.69 | $185.99 | $177.43 | $184.70 | +3.72% | 9.99M |
| Aug 7, 2026 | $164.70 | $178.48 | $163.45 | $178.07 | +17.43% | 15.91M |
| Aug 6, 2026 | $152.14 | $153.79 | $148.75 | $151.64 | -0.56% | 6.04M |
| Aug 5, 2026 | $153.91 | $155.25 | $150.86 | $152.49 | +1.71% | 4.08M |
| Aug 4, 2026 | $149.75 | $151.19 | $148.65 | $149.92 | -0.48% | 3.58M |
| Aug 3, 2026 | $153.34 | $154.56 | $150.02 | $150.64 | -0.58% | 3.60M |
| Jul 31, 2026 | $150.84 | $152.64 | $149.61 | $151.52 | -0.37% | 2.46M |
| Jul 30, 2026 | $151.50 | $152.21 | $149.58 | $152.08 | -0.61% | 3.06M |
| Jul 29, 2026 | $152.01 | $156.50 | $151.50 | $153.01 | -0.07% | 3.85M |
| Jul 28, 2026 | $148.83 | $153.19 | $148.09 | $153.11 | +4.26% | 6.85M |
| Jul 27, 2026 | $143.50 | $147.03 | $143.00 | $146.86 | +4.08% | 2.90M |
| Jul 24, 2026 | $138.24 | $142.70 | $138.16 | $141.10 | +2.57% | 2.41M |
| Jul 23, 2026 | $137.58 | $138.25 | $135.72 | $137.57 | -1.77% | 3.48M |
| Jul 22, 2026 | $144.10 | $144.47 | $139.69 | $140.05 | -2.81% | 2.64M |
| Jul 21, 2026 | $144.78 | $145.62 | $143.01 | $144.10 | -0.58% | 2.34M |
| Jul 20, 2026 | $146.80 | $146.80 | $144.33 | $144.94 | -0.71% | 3.03M |
| Jul 17, 2026 | $146.79 | $147.84 | $145.11 | $145.98 | -1.23% | 5.48M |
| Jul 16, 2026 | $149.71 | $150.88 | $147.12 | $147.80 | -0.39% | 3.11M |
| Jul 15, 2026 | $147.18 | $150.75 | $147.09 | $148.38 | +1.26% | 3.73M |
| Jul 14, 2026 | $145.17 | $147.51 | $144.17 | $146.54 | +0.14% | 3.09M |
| Jul 13, 2026 | $148.89 | $149.96 | $143.79 | $146.33 | -1.54% | 4.40M |
| Jul 10, 2026 | $147.02 | $149.30 | $147.02 | $148.62 | +1.18% | 2.64M |
| Jul 9, 2026 | $141.26 | $147.27 | $141.25 | $146.89 | +2.76% | 3.47M |
| Jul 8, 2026 | $147.15 | $147.18 | $141.24 | $142.95 | -3.93% | 2.97M |
| Jul 7, 2026 | $149.45 | $150.02 | $148.08 | $148.80 | +0.78% | 2.28M |
| Jul 6, 2026 | $149.12 | $149.80 | $147.23 | $147.65 | -0.86% | 2.57M |
| Jul 2, 2026 | $146.50 | $150.07 | $146.50 | $148.93 | +1.10% | 3.50M |
| Jul 1, 2026 | $145.00 | $148.75 | $143.92 | $147.31 | +2.94% | 3.30M |
| Jun 30, 2026 | $147.29 | $147.81 | $142.37 | $143.10 | -2.77% | 3.23M |
| Jun 29, 2026 | $146.15 | $150.19 | $145.71 | $147.17 | +1.11% | 5.07M |
| Jun 26, 2026 | $142.35 | $147.58 | $141.75 | $145.56 | +2.59% | 6.09M |
| Jun 25, 2026 | $144.50 | $145.34 | $141.45 | $141.88 | -1.75% | 3.03M |
| Jun 24, 2026 | $139.06 | $147.27 | $138.75 | $144.40 | +4.00% | 4.05M |
| Jun 23, 2026 | $139.31 | $141.23 | $138.56 | $138.85 | -0.24% | 3.43M |
| Jun 22, 2026 | $140.98 | $142.57 | $137.91 | $139.19 | -2.26% | 4.26M |
| Jun 18, 2026 | $141.39 | $143.62 | $140.14 | $142.41 | +1.33% | 7.41M |
| Jun 17, 2026 | $140.69 | $143.80 | $139.50 | $140.54 | — | 3.44M |
