Airbnb, Inc.
ABNB · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $167.61 | $173.05 | $166.51 | $171.11 | +4.09% | 5.96M |
| Oct 30, 2026 | $166.67 | $166.85 | $164.10 | $164.39 | -1.24% | 4.02M |
| Oct 29, 2026 | $167.19 | $168.53 | $165.76 | $166.45 | +0.24% | 2.56M |
| Oct 28, 2026 | $168.43 | $169.46 | $164.83 | $166.05 | -1.64% | 2.68M |
| Oct 27, 2026 | $171.32 | $171.55 | $167.27 | $168.82 | -1.30% | 3.08M |
| Oct 26, 2026 | $171.18 | $172.17 | $169.27 | $171.05 | -0.56% | 2.09M |
| Oct 23, 2026 | $173.87 | $174.49 | $171.50 | $172.01 | -2.13% | 2.54M |
| Oct 22, 2026 | $172.46 | $176.55 | $172.46 | $175.76 | +1.19% | 3.58M |
| Oct 21, 2026 | $175.94 | $177.58 | $173.20 | $173.69 | -1.84% | 3.27M |
| Oct 20, 2026 | $176.31 | $179.13 | $175.84 | $176.94 | +0.84% | 2.67M |
| Oct 19, 2026 | $174.54 | $175.82 | $172.48 | $175.46 | +1.01% | 2.91M |
| Oct 16, 2026 | $175.43 | $176.98 | $171.55 | $173.70 | -0.33% | 4.76M |
| Oct 15, 2026 | $168.01 | $174.85 | $167.07 | $174.28 | +4.32% | 5.44M |
| Oct 14, 2026 | $165.56 | $167.50 | $163.82 | $167.06 | +0.89% | 3.78M |
| Oct 13, 2026 | $163.12 | $165.92 | $162.72 | $165.58 | +1.27% | 2.39M |
| Oct 12, 2026 | $167.21 | $167.45 | $162.55 | $163.50 | -1.43% | 3.42M |
| Oct 9, 2026 | $162.94 | $166.08 | $162.16 | $165.87 | +1.62% | 2.04M |
| Oct 8, 2026 | $160.22 | $164.65 | $159.61 | $163.23 | +1.62% | 3.45M |
| Oct 7, 2026 | $159.21 | $161.57 | $158.66 | $160.63 | +0.15% | 2.54M |
| Oct 6, 2026 | $164.32 | $164.89 | $159.07 | $160.39 | -2.24% | 3.39M |
| Oct 5, 2026 | $162.84 | $164.86 | $161.85 | $164.07 | +1.01% | 4.16M |
| Oct 2, 2026 | $164.13 | $164.91 | $161.29 | $162.43 | +1.22% | 3.44M |
| Oct 1, 2026 | $161.15 | $161.75 | $157.80 | $160.47 | -0.11% | 4.84M |
| Sep 30, 2026 | $158.10 | $162.46 | $157.00 | $160.65 | +2.35% | 4.60M |
| Sep 29, 2026 | $156.10 | $158.40 | $153.70 | $156.96 | +0.56% | 4.40M |
| Sep 28, 2026 | $155.94 | $158.70 | $154.11 | $156.08 | -0.88% | 3.92M |
| Sep 25, 2026 | $152.18 | $158.64 | $151.18 | $157.47 | +4.02% | 5.48M |
| Sep 24, 2026 | $150.70 | $153.97 | $149.68 | $151.39 | +1.21% | 8.60M |
| Sep 23, 2026 | $159.52 | $160.20 | $149.00 | $149.58 | -7.56% | 13.68M |
| Sep 22, 2026 | $169.08 | $169.60 | $160.70 | $161.81 | -3.01% | 4.96M |
| Sep 21, 2026 | $166.56 | $167.97 | $164.70 | $166.84 | +0.37% | 3.30M |
| Sep 18, 2026 | $165.47 | $167.34 | $164.80 | $166.22 | +0.17% | 9.50M |
| Sep 17, 2026 | $169.31 | $169.31 | $165.00 | $165.93 | -0.94% | 3.18M |
| Sep 16, 2026 | $167.49 | $170.53 | $166.60 | $167.51 | -0.48% | 3.17M |
| Sep 15, 2026 | $168.88 | $169.77 | $166.63 | $168.32 | -1.37% | 2.43M |
| Sep 14, 2026 | $170.47 | $173.51 | $168.65 | $170.65 | +0.27% | 2.87M |
| 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 | — | 9.99M |
