Skip to main content
logo
Airbnb, Inc. (TSX:ABNB)
Canada flag Canada · Delayed Price · Currency is CAD
24.36
-0.25 (-1.02%)
Jul 17, 2026, 12:52 PM EST

TSX:ABNB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202624.3624.3624.3624.36--0.90%-
Jul 16, 202624.6624.6624.5824.5824.58-0.81%304
Jul 15, 202624.9625.0124.7824.7824.782.31%2,058
Jul 13, 202624.2224.2224.2224.2224.22-2.14%423
Jul 10, 202624.7024.8024.6024.7524.751.43%1,521
Jul 9, 202623.7624.4023.7624.4024.402.87%1,731
Jul 8, 202624.0024.0023.7123.7223.72-6.43%3,788
Jul 3, 202624.5525.3524.5325.3525.355.63%343
Jun 30, 202624.0024.0024.0024.0024.000.76%102
Jun 26, 202623.8223.8223.8223.8223.82-0.75%107
Jun 24, 202624.0024.0024.0024.0024.003.09%253
Jun 19, 202623.2823.2823.2823.2823.28-0.89%101
Jun 18, 202623.4923.4923.4923.4923.49-0.17%610
Jun 17, 202623.3823.8223.3823.5323.53-0.08%2,319
Jun 16, 202623.5523.5523.5523.5523.551.77%692
Jun 15, 202623.0823.2823.0823.1423.147.63%6,581
Jun 11, 202621.5021.5021.5021.5021.50-0.28%1,092
Jun 10, 202621.5621.5621.5621.5621.56-2.97%179
Jun 5, 202622.4522.4822.2222.2222.22-2.54%2,502
Jun 4, 202622.8022.8022.8022.8022.802.84%512
Jun 3, 202622.1722.1722.1722.1722.17-3.52%296
Jun 1, 202622.9822.9822.9822.9822.982.45%577
May 29, 202622.4322.4322.4322.4322.431.77%102
May 28, 202622.0422.0422.0422.0422.04-0.27%217
May 27, 202622.1222.1222.1022.1022.10-0.23%601
May 26, 202622.5522.5522.1522.1522.150.09%514
May 22, 202622.1222.1322.1222.1322.13-0.32%758
May 21, 202622.2022.2022.2022.2022.200.27%2,008
May 20, 202622.1422.1422.1422.1422.140.87%295
May 19, 202622.3622.3621.9521.9521.95-0.41%1,813
May 15, 202622.0922.5322.0122.0422.04-1.17%4,161
May 14, 202622.3922.4922.3022.3022.30-0.13%1,413
May 13, 202622.2622.3322.2622.3322.33-1.33%252
May 12, 202622.8622.9222.6322.6322.63-1.39%5,678
May 11, 202623.8724.4422.9522.9522.95-5.17%1,304
May 8, 202623.7524.5023.7524.2024.202.33%1,932
May 7, 202623.7023.7023.4523.6523.650.68%1,165
May 6, 202623.3523.4923.3523.4923.49-0.89%663
May 4, 202624.0024.0023.7023.7023.70-0.46%2,887
May 1, 202623.8123.8123.8123.8123.811.84%100
Apr 29, 202622.8823.3822.8823.3823.380.60%2,845
Apr 28, 202623.5623.5623.2423.2423.24-2.35%777
Apr 27, 202623.8023.8023.8023.8023.80-2.78%224
Apr 22, 202624.4824.4824.4824.4824.481.58%230
Apr 21, 202624.2024.2124.0624.1024.100.63%1,520
Apr 20, 202623.7424.0023.7423.9523.950.88%6,218
Apr 17, 202623.2624.0023.2623.7423.742.50%779
Apr 16, 202623.3523.3523.1623.1623.161.58%662
Apr 15, 202622.8022.8022.8022.8022.803.64%352
Apr 14, 202622.0022.0022.0022.0022.002.23%577