Skip to main content
logo
Airbnb, Inc. (TSX:ABNB)
Canada flag Canada · Delayed Price · Currency is CAD
26.67
+0.09 (0.34%)
Oct 7, 2026, 12:05 PM EST

TSX:ABNB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202626.5626.6726.5626.6726.670.34%3,554
Oct 6, 202626.8226.8726.4126.5826.58-2.10%7,300
Oct 5, 202627.1727.2626.9027.1527.150.82%3,585
Oct 2, 202627.0027.0026.9226.9326.931.43%2,024
Oct 1, 202626.7026.7026.2426.5526.55-0.26%4,997
Sep 30, 202626.2626.8426.2626.6226.622.31%16,397
Sep 29, 202625.6526.0225.6326.0226.020.74%1,651
Sep 28, 202625.9026.1325.7925.8325.83-1.15%5,806
Sep 25, 202625.1926.2125.1926.1326.134.06%6,378
Sep 24, 202625.1725.4524.9025.1125.111.29%7,254
Sep 23, 202626.1826.1824.7924.7924.79-7.60%33,251
Sep 22, 202627.8927.8926.7726.8326.83-3.35%2,874
Sep 21, 202627.6227.8227.6227.7627.760.69%3,647
Sep 18, 202627.5827.7427.5027.5727.570.22%12,760
Sep 17, 202627.8027.8027.4827.5127.51-1.04%5,326
Sep 16, 202627.8628.2027.7427.8027.80-0.47%14,161
Sep 15, 202628.0528.0527.6827.9327.93-1.45%7,006
Sep 14, 202628.5428.5428.0428.3428.340.25%28,208
Sep 11, 202627.8728.2727.8728.2728.270.25%610
Sep 10, 202627.6028.2027.6028.2028.20-4,194
Sep 9, 202628.8628.8728.1428.2028.20-2.56%22,422
Sep 8, 202629.2329.3728.9428.9428.94-4.11%2,959
Sep 4, 202630.6030.6730.1430.1830.18-1.79%12,103
Sep 3, 202630.7730.8630.6930.7330.730.95%937
Sep 2, 202630.0030.4430.0030.4430.441.13%12,441
Sep 1, 202630.1030.1030.1030.1030.10-0.82%377
Aug 31, 202630.8630.8630.3530.3530.35-4.20%1,174
Aug 28, 202631.1331.6831.1331.6831.682.26%1,054
Aug 27, 202631.2031.2030.9830.9830.98-1.05%1,213
Aug 26, 202631.6831.6831.3131.3131.31-1.20%1,156
Aug 25, 202631.5831.6931.5831.6931.690.16%667
Aug 24, 202631.2032.1431.2031.6431.642.06%1,455
Aug 21, 202630.7031.1730.7031.0031.000.32%481
Aug 20, 202630.7030.9130.7030.9030.90-1.02%361
Aug 19, 202630.8931.2330.8931.2231.221.99%1,382
Aug 18, 202630.5330.7930.5330.6130.612.34%1,110
Aug 17, 202630.3330.3329.8829.9129.91-2.51%839
Aug 14, 202630.8530.8730.6830.6830.681.59%1,291
Aug 13, 202629.9830.2029.9830.2030.200.27%1,803
Aug 12, 202630.3030.3829.9130.1230.12-2.37%1,262
Aug 11, 202629.9431.0229.9430.8530.850.46%1,691
Aug 10, 202630.0030.7929.9830.7130.713.40%2,882
Aug 7, 202627.5029.7027.5029.7029.7018.04%13,586
Aug 6, 202625.0225.1625.0225.1625.16-0.71%886
Aug 5, 202625.3925.3925.2125.3425.341.56%1,893
Aug 4, 202624.8625.0024.8524.9524.95-0.83%1,735
Jul 31, 202625.1025.1725.0925.1625.160.12%2,864
Jul 30, 202625.0225.1325.0225.1325.13-1.49%526
Jul 29, 202625.7626.0025.5125.5125.510.83%1,389
Jul 28, 202624.9825.3124.9025.3025.303.56%2,772