TSX:ABNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	31.20	31.20	30.98	30.98	-	-1.05%	300
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
Aug 14, 2026	30.85	30.87	30.68	30.68	30.68	1.59%	1,291
Aug 13, 2026	29.98	30.20	29.98	30.20	30.20	0.27%	1,803
Aug 12, 2026	30.30	30.38	29.91	30.12	30.12	-2.37%	1,262
Aug 11, 2026	29.94	31.02	29.94	30.85	30.85	0.46%	1,691
Aug 10, 2026	30.00	30.79	29.98	30.71	30.71	3.40%	2,882
Aug 7, 2026	27.50	29.70	27.50	29.70	29.70	18.04%	13,586
Aug 6, 2026	25.02	25.16	25.02	25.16	25.16	-0.71%	886
Aug 5, 2026	25.39	25.39	25.21	25.34	25.34	1.56%	1,893
Aug 4, 2026	24.86	25.00	24.85	24.95	24.95	-0.83%	1,735
Jul 31, 2026	25.10	25.17	25.09	25.16	25.16	0.12%	2,864
Jul 30, 2026	25.02	25.13	25.02	25.13	25.13	-1.49%	526
Jul 29, 2026	25.76	26.00	25.51	25.51	25.51	0.83%	1,389
Jul 28, 2026	24.98	25.31	24.90	25.30	25.30	3.56%	2,772
Jul 27, 2026	24.00	24.43	23.92	24.43	24.43	3.60%	962
Jul 24, 2026	23.77	23.81	23.52	23.58	23.58	3.74%	6,086
Jul 23, 2026	23.05	23.05	22.73	22.73	22.73	-3.44%	877
Jul 22, 2026	23.85	23.85	23.43	23.54	23.54	-1.51%	8,905
Jul 21, 2026	24.02	24.02	23.90	23.90	23.90	-1.73%	807
Jul 20, 2026	24.32	24.32	24.32	24.32	24.32	-1.06%	231
Jul 16, 2026	24.66	24.66	24.58	24.58	24.58	-0.81%	304
Jul 15, 2026	24.96	25.01	24.78	24.78	24.78	2.31%	2,058
Jul 13, 2026	24.22	24.22	24.22	24.22	24.22	-2.14%	423
Jul 10, 2026	24.70	24.80	24.60	24.75	24.75	1.43%	1,521
Jul 9, 2026	23.76	24.40	23.76	24.40	24.40	2.87%	1,731
Jul 8, 2026	24.00	24.00	23.71	23.72	23.72	-6.43%	3,788
Jul 3, 2026	24.55	25.35	24.53	25.35	25.35	5.63%	343
Jun 30, 2026	24.00	24.00	24.00	24.00	24.00	0.76%	102
Jun 26, 2026	23.82	23.82	23.82	23.82	23.82	-0.75%	107
Jun 24, 2026	24.00	24.00	24.00	24.00	24.00	3.09%	253
Jun 19, 2026	23.28	23.28	23.28	23.28	23.28	-0.89%	101
Jun 18, 2026	23.49	23.49	23.49	23.49	23.49	-0.17%	610
Jun 17, 2026	23.38	23.82	23.38	23.53	23.53	-0.08%	2,319
Jun 16, 2026	23.55	23.55	23.55	23.55	23.55	1.77%	692
Jun 15, 2026	23.08	23.28	23.08	23.14	23.14	7.63%	6,581
Jun 11, 2026	21.50	21.50	21.50	21.50	21.50	-0.28%	1,092
Jun 10, 2026	21.56	21.56	21.56	21.56	21.56	-2.97%	179
Jun 5, 2026	22.45	22.48	22.22	22.22	22.22	-2.54%	2,502
Jun 4, 2026	22.80	22.80	22.80	22.80	22.80	2.84%	512
Jun 3, 2026	22.17	22.17	22.17	22.17	22.17	-3.52%	296
Jun 1, 2026	22.98	22.98	22.98	22.98	22.98	2.45%	577
May 29, 2026	22.43	22.43	22.43	22.43	22.43	1.77%	102