TSX:ABNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	27.68	27.98	27.68	27.98	27.98	-0.99%	4,455
Oct 26, 2026	28.30	28.30	28.21	28.26	28.26	-0.42%	3,174
Oct 23, 2026	28.55	28.69	28.38	28.38	28.38	-2.41%	2,153
Oct 22, 2026	29.03	29.08	28.87	29.08	29.08	-0.21%	6,000
Oct 21, 2026	29.01	29.14	28.99	29.14	29.14	-0.68%	9,442
Oct 20, 2026	29.34	29.34	29.34	29.34	29.34	1.31%	258
Oct 19, 2026	28.95	28.96	28.81	28.96	28.96	0.87%	1,034
Oct 16, 2026	29.09	29.13	28.47	28.71	28.71	-0.62%	4,036
Oct 15, 2026	27.75	28.92	27.70	28.89	28.89	4.52%	4,052
Oct 14, 2026	27.55	27.64	27.55	27.64	27.64	0.84%	1,205
Oct 13, 2026	26.98	27.41	26.98	27.41	27.41	-0.15%	1,436
Oct 9, 2026	27.22	27.45	27.22	27.45	27.45	1.52%	2,306
Oct 8, 2026	26.97	27.23	26.93	27.04	27.04	1.58%	3,385
Oct 7, 2026	26.56	26.67	26.56	26.62	26.62	0.15%	3,754
Oct 6, 2026	26.82	26.87	26.41	26.58	26.58	-2.10%	7,300
Oct 5, 2026	27.17	27.26	26.90	27.15	27.15	0.82%	3,585
Oct 2, 2026	27.00	27.00	26.92	26.93	26.93	1.43%	2,024
Oct 1, 2026	26.70	26.70	26.24	26.55	26.55	-0.26%	4,997
Sep 30, 2026	26.26	26.84	26.26	26.62	26.62	2.31%	16,397
Sep 29, 2026	25.65	26.02	25.63	26.02	26.02	0.74%	1,651
Sep 28, 2026	25.90	26.13	25.79	25.83	25.83	-1.15%	5,806
Sep 25, 2026	25.19	26.21	25.19	26.13	26.13	4.06%	6,378
Sep 24, 2026	25.17	25.45	24.90	25.11	25.11	1.29%	7,254
Sep 23, 2026	26.18	26.18	24.79	24.79	24.79	-7.60%	33,251
Sep 22, 2026	27.89	27.89	26.77	26.83	26.83	-3.35%	2,874
Sep 21, 2026	27.62	27.82	27.62	27.76	27.76	0.69%	3,647
Sep 18, 2026	27.58	27.74	27.50	27.57	27.57	0.22%	12,760
Sep 17, 2026	27.80	27.80	27.48	27.51	27.51	-1.04%	5,326
Sep 16, 2026	27.86	28.20	27.74	27.80	27.80	-0.47%	14,161
Sep 15, 2026	28.05	28.05	27.68	27.93	27.93	-1.45%	7,006
Sep 14, 2026	28.54	28.54	28.04	28.34	28.34	0.25%	28,208
Sep 11, 2026	27.87	28.27	27.87	28.27	28.27	0.25%	610
Sep 10, 2026	27.60	28.20	27.60	28.20	28.20	-	4,194
Sep 9, 2026	28.86	28.87	28.14	28.20	28.20	-2.56%	22,422
Sep 8, 2026	29.23	29.37	28.94	28.94	28.94	-4.11%	2,959
Sep 4, 2026	30.60	30.67	30.14	30.18	30.18	-1.79%	12,103
Sep 3, 2026	30.77	30.86	30.69	30.73	30.73	0.95%	937
Sep 2, 2026	30.00	30.44	30.00	30.44	30.44	1.13%	12,441
Sep 1, 2026	30.10	30.10	30.10	30.10	30.10	-0.82%	377
Aug 31, 2026	30.86	30.86	30.35	30.35	30.35	-4.20%	1,174
Aug 28, 2026	31.13	31.68	31.13	31.68	31.68	2.26%	1,054
Aug 27, 2026	31.20	31.20	30.98	30.98	30.98	-1.05%	1,213
Aug 26, 2026	31.68	31.68	31.31	31.31	31.31	-1.20%	1,156
Aug 25, 2026	31.58	31.69	31.58	31.69	31.69	0.16%	667
Aug 24, 2026	31.20	32.14	31.20	31.64	31.64	2.06%	1,455
Aug 21, 2026	30.70	31.17	30.70	31.00	31.00	0.32%	481
Aug 20, 2026	30.70	30.91	30.70	30.90	30.90	-1.02%	361
Aug 19, 2026	30.89	31.23	30.89	31.22	31.22	1.99%	1,382
Aug 18, 2026	30.53	30.79	30.53	30.61	30.61	2.34%	1,110
Aug 17, 2026	30.33	30.33	29.88	29.91	29.91	-2.51%	839