Airbnb, Inc. (NEO:ABNB)
Canada · Delayed Price · Currency is CAD 19.90
-0.14 (-0.70%)
Nov 28, 2025, 11:53 AM EST
Airbnb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 19.74 | 19.90 | 19.74 | 19.90 | 19.90 | -0.70% | 1,200 |
| Nov 27, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 1.52% | 312 |
| Nov 26, 2025 | 19.80 | 19.91 | 19.74 | 19.74 | 19.74 | -1.79% | 2,981 |
| Nov 25, 2025 | 19.80 | 20.12 | 19.80 | 20.10 | 20.10 | 3.50% | 3,529 |
| Nov 24, 2025 | 19.45 | 19.45 | 19.28 | 19.42 | 19.42 | -0.31% | 12,314 |
| Nov 21, 2025 | 19.10 | 19.48 | 19.10 | 19.48 | 19.48 | 3.62% | 1,704 |
| Nov 20, 2025 | 19.59 | 19.59 | 18.80 | 18.80 | 18.80 | -2.84% | 3,410 |
| Nov 19, 2025 | 19.56 | 19.64 | 19.34 | 19.35 | 19.35 | -1.58% | 4,331 |
| Nov 18, 2025 | 19.76 | 19.93 | 19.66 | 19.66 | 19.66 | -0.51% | 7,250 |
| Nov 17, 2025 | 20.35 | 20.35 | 19.76 | 19.76 | 19.76 | -4.31% | 2,022 |
| Nov 14, 2025 | 20.37 | 20.78 | 20.37 | 20.65 | 20.65 | 0.54% | 4,948 |
| Nov 13, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.48% | 314 |
| Nov 12, 2025 | 20.67 | 20.67 | 20.64 | 20.64 | 20.64 | -0.43% | 404 |
| Nov 11, 2025 | 20.40 | 20.84 | 20.40 | 20.73 | 20.73 | 1.72% | 3,400 |
| Nov 10, 2025 | 20.58 | 20.58 | 20.37 | 20.38 | 20.38 | -0.59% | 1,876 |
| Nov 7, 2025 | 21.28 | 21.28 | 19.95 | 20.50 | 20.50 | -0.39% | 7,656 |
| Nov 6, 2025 | 20.84 | 20.90 | 20.33 | 20.58 | 20.58 | -1.06% | 4,076 |
| Nov 5, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | 0.19% | 309 |
| Nov 4, 2025 | 20.80 | 20.85 | 20.70 | 20.76 | 20.76 | -2.95% | 2,303 |
| Nov 3, 2025 | 21.32 | 21.39 | 21.32 | 21.39 | 21.39 | 0.33% | 478 |
| Oct 31, 2025 | 21.40 | 21.40 | 21.32 | 21.32 | 21.32 | -1.11% | 1,531 |
| Oct 30, 2025 | 21.36 | 21.65 | 21.29 | 21.56 | 21.56 | 0.37% | 1,100 |
| Oct 29, 2025 | 21.93 | 21.93 | 21.40 | 21.48 | 21.48 | -2.36% | 2,379 |
| Oct 28, 2025 | 21.85 | 22.00 | 21.85 | 22.00 | 22.00 | 0.36% | 651 |
| Oct 27, 2025 | 21.51 | 21.92 | 21.51 | 21.92 | 21.92 | 0.55% | 397 |
| Oct 24, 2025 | 21.78 | 21.80 | 21.73 | 21.80 | 21.80 | 0.93% | 1,821 |
| Oct 23, 2025 | 21.71 | 21.72 | 21.60 | 21.60 | 21.60 | -0.14% | 1,956 |
| Oct 22, 2025 | 21.71 | 21.71 | 21.63 | 21.63 | 21.63 | -1.37% | 1,604 |
| Oct 21, 2025 | 21.66 | 21.93 | 21.66 | 21.93 | 21.93 | 0.83% | 3,009 |
| Oct 20, 2025 | 21.60 | 21.75 | 21.60 | 21.75 | 21.75 | 1.59% | 1,709 |
| Oct 17, 2025 | 21.10 | 21.41 | 21.10 | 21.41 | 21.41 | 2.98% | 1,635 |
| Oct 16, 2025 | 21.50 | 21.50 | 20.75 | 20.79 | 20.79 | -1.52% | 3,358 |
| Oct 15, 2025 | 21.30 | 21.30 | 21.00 | 21.11 | 21.11 | 1.30% | 929 |
| Oct 14, 2025 | 20.60 | 21.10 | 20.60 | 20.84 | 20.84 | 3.58% | 8,455 |
| Oct 10, 2025 | 20.33 | 20.33 | 19.80 | 20.12 | 20.12 | -1.47% | 8,353 |
| Oct 9, 2025 | 20.61 | 20.61 | 20.40 | 20.42 | 20.42 | -0.10% | 1,854 |
| Oct 8, 2025 | 20.42 | 20.44 | 20.42 | 20.44 | 20.44 | 0.34% | 291 |
| Oct 7, 2025 | 20.30 | 20.46 | 20.30 | 20.37 | 20.37 | -1.12% | 3,796 |
| Oct 6, 2025 | 20.53 | 20.74 | 20.49 | 20.60 | 20.60 | 1.13% | 2,841 |
| Oct 3, 2025 | 20.60 | 20.60 | 20.37 | 20.37 | 20.37 | -1.36% | 2,655 |
| Oct 2, 2025 | 20.50 | 20.71 | 20.48 | 20.65 | 20.65 | -0.82% | 6,731 |
| Oct 1, 2025 | 20.50 | 20.82 | 20.50 | 20.82 | 20.82 | 0.77% | 1,691 |
| Sep 30, 2025 | 20.94 | 20.94 | 20.50 | 20.66 | 20.66 | -1.90% | 3,487 |
| Sep 29, 2025 | 21.01 | 21.14 | 21.01 | 21.06 | 21.06 | 0.24% | 1,737 |
| Sep 26, 2025 | 20.95 | 21.01 | 20.95 | 21.01 | 21.01 | 0.77% | 1,268 |
| Sep 24, 2025 | 21.01 | 21.01 | 20.85 | 20.85 | 20.85 | -0.71% | 1,331 |
| Sep 23, 2025 | 21.39 | 21.53 | 21.00 | 21.00 | 21.00 | -1.41% | 5,417 |
| Sep 22, 2025 | 21.54 | 21.54 | 21.00 | 21.30 | 21.30 | -1.75% | 4,264 |
| Sep 19, 2025 | 21.50 | 21.68 | 21.50 | 21.68 | 21.68 | 1.55% | 649 |
| Sep 18, 2025 | 21.15 | 21.35 | 21.10 | 21.35 | 21.35 | 1.57% | 2,329 |