Airbnb, Inc. (NEO:ABNB)
Canada · Delayed Price · Currency is CAD 21.01
+0.16 (0.77%)
Sep 26, 2025, 4:00 PM EDT
Airbnb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 21.10 | 21.17 | 20.96 | 21.02 | 21.02 | 1.59% | 3,297 |
| Sep 16, 2025 | 20.50 | 20.72 | 20.39 | 20.69 | 20.69 | 1.03% | 26,001 |
| Sep 15, 2025 | 20.80 | 20.80 | 20.40 | 20.48 | 20.48 | -1.87% | 10,442 |
| Sep 12, 2025 | 20.80 | 20.92 | 20.80 | 20.87 | 20.87 | -0.29% | 1,963 |
| Sep 11, 2025 | 20.95 | 20.95 | 20.90 | 20.93 | 20.93 | -0.33% | 925 |
| Sep 10, 2025 | 20.90 | 21.00 | 20.88 | 21.00 | 21.00 | -0.33% | 7,350 |
| Sep 9, 2025 | 21.11 | 21.11 | 21.07 | 21.07 | 21.07 | -0.61% | 6,659 |
| Sep 8, 2025 | 21.22 | 21.22 | 21.20 | 21.20 | 21.20 | 0.76% | 2,468 |
| Sep 5, 2025 | 21.47 | 21.59 | 20.94 | 21.04 | 21.04 | -1.59% | 12,000 |
| Sep 4, 2025 | 21.10 | 21.38 | 20.98 | 21.38 | 21.38 | 0.85% | 1,027 |
| Sep 3, 2025 | 21.44 | 21.44 | 21.20 | 21.20 | 21.20 | -2.44% | 8,861 |
| Sep 2, 2025 | 22.14 | 22.14 | 21.65 | 21.73 | 21.73 | -1.85% | 7,086 |
| Aug 29, 2025 | 22.24 | 22.24 | 22.14 | 22.14 | 22.14 | -0.27% | 842 |
| Aug 28, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.50% | 108 |
| Aug 27, 2025 | 21.65 | 22.09 | 21.65 | 22.09 | 22.09 | 2.36% | 1,173 |
| Aug 26, 2025 | 21.60 | 21.60 | 21.57 | 21.58 | 21.58 | -2.66% | 1,121 |
| Aug 22, 2025 | 21.60 | 22.17 | 21.60 | 22.17 | 22.17 | 3.70% | 4,525 |
| Aug 21, 2025 | 21.39 | 21.39 | 21.34 | 21.38 | 21.38 | 0.33% | 4,101 |
| Aug 20, 2025 | 21.35 | 21.35 | 21.14 | 21.31 | 21.31 | -0.88% | 5,818 |
| Aug 19, 2025 | 21.60 | 21.76 | 21.42 | 21.50 | 21.50 | 0.47% | 8,848 |
| Aug 18, 2025 | 21.42 | 21.44 | 21.32 | 21.40 | 21.40 | - | 611 |
| Aug 15, 2025 | 21.47 | 21.50 | 21.30 | 21.40 | 21.40 | 0.99% | 2,997 |
| Aug 14, 2025 | 21.14 | 21.29 | 21.14 | 21.19 | 21.19 | -0.33% | 2,207 |
| Aug 13, 2025 | 20.95 | 21.26 | 20.95 | 21.26 | 21.26 | 2.71% | 6,078 |
| Aug 12, 2025 | 20.40 | 20.83 | 20.40 | 20.70 | 20.70 | 2.63% | 17,030 |
| Aug 11, 2025 | 20.45 | 20.45 | 20.17 | 20.17 | 20.17 | -2.37% | 28,007 |
| Aug 8, 2025 | 20.65 | 20.69 | 20.40 | 20.66 | 20.66 | 0.63% | 15,995 |
| Aug 7, 2025 | 20.56 | 21.03 | 20.04 | 20.53 | 20.53 | -7.31% | 15,920 |
| Aug 6, 2025 | 22.27 | 22.27 | 22.00 | 22.15 | 22.15 | -0.18% | 988 |
| Aug 5, 2025 | 22.55 | 22.55 | 22.15 | 22.19 | 22.19 | 2.26% | 12,744 |
| Aug 1, 2025 | 21.95 | 21.95 | 21.70 | 21.70 | 21.70 | -4.70% | 3,939 |
| Jul 31, 2025 | 23.03 | 23.03 | 22.75 | 22.77 | 22.77 | -1.34% | 2,587 |
| Jul 30, 2025 | 23.15 | 23.15 | 23.08 | 23.08 | 23.08 | -1.45% | 303 |
| Jul 29, 2025 | 23.48 | 23.48 | 23.42 | 23.42 | 23.42 | -3.90% | 601 |
| Jul 28, 2025 | 24.32 | 24.37 | 24.32 | 24.37 | 24.37 | 0.54% | 1,235 |
| Jul 25, 2025 | 24.18 | 24.24 | 24.18 | 24.24 | 24.24 | 0.12% | 501 |
| Jul 24, 2025 | 24.15 | 24.21 | 24.15 | 24.21 | 24.21 | 1.68% | 604 |
| Jul 23, 2025 | 23.82 | 23.82 | 23.81 | 23.81 | 23.81 | -0.21% | 259 |
| Jul 22, 2025 | 23.80 | 23.87 | 23.80 | 23.86 | 23.86 | 1.10% | 940 |
| Jul 21, 2025 | 23.89 | 23.89 | 23.60 | 23.60 | 23.60 | -1.21% | 510 |
| Jul 18, 2025 | 23.93 | 23.93 | 23.86 | 23.89 | 23.89 | 0.59% | 452 |
| Jul 17, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1.45% | 1,029 |
| Jul 16, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.55% | 300 |
| Jul 15, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -1.09% | 160 |