Skip to main content
logo
Airbnb, Inc. (TSX:ABNB)
Canada flag Canada · Delayed Price · Currency is CAD
21.22
+0.57 (2.76%)
Mar 31, 2026, 1:35 PM EST

TSX:ABNB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202620.9620.9620.6520.6520.65-5.97%876
Mar 26, 202622.4522.5021.9621.9621.96-2.18%910
Mar 23, 202622.4522.4522.4522.4522.453.70%489
Mar 20, 202621.6521.6521.6521.6521.65-0.60%400
Mar 19, 202621.7821.7821.7821.7821.78-1.27%206
Mar 18, 202621.8522.4421.8522.0622.063.13%2,244
Mar 12, 202621.3921.3921.3921.3921.39-4.68%116
Mar 11, 202622.3022.4422.3022.4422.440.67%301
Mar 10, 202622.2922.2922.2922.2922.291.32%5,054
Mar 9, 202622.0022.0022.0022.0022.00-1.79%251
Mar 6, 202622.4022.4022.4022.4022.40-3.78%573
Mar 5, 202623.2823.2823.2823.2823.281.22%556
Mar 4, 202623.0023.0023.0023.0023.002.72%319
Mar 3, 202622.0222.3922.0222.3922.39-1.37%728
Feb 27, 202622.7422.7422.7022.7022.70-1.65%502
Feb 26, 202622.1823.0822.1823.0823.084.10%10,131
Feb 25, 202622.1422.1722.1422.1722.174.87%3,652
Feb 24, 202621.1921.1921.1221.1421.142.72%4,636
Feb 23, 202621.4721.4720.3020.5820.58-4.15%6,576
Feb 20, 202621.3521.4721.3521.4721.472.24%5,109
Feb 19, 202621.0021.0021.0021.0021.000.38%299
Feb 18, 202620.9220.9220.9220.9220.92-0.52%137
Feb 17, 202621.0321.0321.0321.0321.032.69%356
Feb 13, 202621.1421.1420.2620.4820.484.70%3,839
Feb 12, 202620.2320.2319.5519.5619.56-2.44%5,325
Feb 11, 202620.0520.0520.0520.0520.05-2.00%2,127
Feb 10, 202620.4620.4620.4620.4620.460.44%3,002
Feb 9, 202620.3720.3720.3720.3720.370.30%3,547
Feb 6, 202620.3420.3420.3120.3120.31-1.69%761
Feb 5, 202620.5020.6620.5020.6620.66-2.32%1,150
Feb 4, 202620.6421.1520.6421.1521.150.95%7,732
Feb 3, 202622.1522.1520.9520.9520.95-4.73%805
Feb 2, 202622.0022.0021.9921.9921.99-1.30%257
Jan 28, 202622.2822.2822.2822.2822.280.59%100
Jan 27, 202622.1522.1522.1522.1522.15-0.98%100
Jan 26, 202622.2122.3722.2122.3722.370.36%2,503
Jan 23, 202622.2222.2922.2222.2922.29-3.09%2,400
Jan 22, 202622.9523.0022.9523.0023.002.59%765
Jan 21, 202622.4222.4222.4222.4222.422.00%530
Jan 20, 202622.0122.1521.9821.9821.98-0.68%811
Jan 16, 202622.1322.1322.1322.1322.13-0.98%205
Jan 15, 202622.3522.3522.3522.3522.350.68%526
Jan 14, 202622.1922.2021.9822.2022.20-5.69%1,432
Jan 13, 202623.5323.5423.5323.5423.540.56%210
Jan 12, 202623.6023.6023.3723.4123.41-0.13%1,114
Jan 9, 202623.4923.4923.4423.4423.440.64%388
Jan 8, 202622.9623.2922.9623.2923.290.91%1,229
Jan 7, 202623.2523.5523.0823.0823.080.17%809
Jan 6, 202623.0423.0423.0423.0423.04-0.48%211
Jan 5, 202622.3623.1822.3623.1523.152.39%4,536