Airbnb, Inc. (ABNB)
NASDAQ: ABNB · Real-Time Price · USD
121.70
-0.83 (-0.68%)
Nov 12, 2025, 3:27 PM EST - Market open
Airbnb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 122.66 | 122.85 | 120.71 | 121.49 | - | -0.85% | 2,446,661 |
| Nov 11, 2025 | 120.28 | 123.46 | 120.00 | 122.53 | 122.53 | 1.94% | 4,425,011 |
| Nov 10, 2025 | 121.94 | 122.83 | 119.78 | 120.20 | 120.20 | -0.56% | 7,481,669 |
| Nov 7, 2025 | 125.50 | 125.76 | 117.15 | 120.88 | 120.88 | 0.29% | 11,755,951 |
| Nov 6, 2025 | 122.38 | 123.39 | 119.82 | 120.53 | 120.53 | -1.61% | 9,853,439 |
| Nov 5, 2025 | 122.00 | 124.09 | 121.60 | 122.50 | 122.50 | 0.12% | 4,560,690 |
| Nov 4, 2025 | 125.50 | 125.99 | 121.93 | 122.35 | 122.35 | -3.51% | 5,967,308 |
| Nov 3, 2025 | 126.46 | 127.33 | 124.62 | 126.80 | 126.80 | 0.21% | 4,053,762 |
| Oct 31, 2025 | 126.18 | 127.15 | 125.26 | 126.54 | 126.54 | 0.16% | 3,481,550 |
| Oct 30, 2025 | 125.47 | 128.28 | 125.26 | 126.34 | 126.34 | -0.11% | 4,013,366 |
| Oct 29, 2025 | 127.87 | 128.68 | 125.47 | 126.48 | 126.48 | -1.20% | 5,102,906 |
| Oct 28, 2025 | 129.59 | 130.05 | 127.67 | 128.01 | 128.01 | -0.82% | 4,463,174 |
| Oct 27, 2025 | 128.23 | 129.54 | 126.38 | 129.07 | 129.07 | 0.84% | 3,838,994 |
| Oct 24, 2025 | 127.65 | 129.06 | 127.35 | 127.99 | 127.99 | 0.50% | 3,344,365 |
| Oct 23, 2025 | 127.53 | 128.80 | 126.74 | 127.35 | 127.35 | -0.12% | 3,239,443 |
| Oct 22, 2025 | 128.52 | 128.97 | 127.31 | 127.50 | 127.50 | -0.82% | 3,292,727 |
| Oct 21, 2025 | 126.87 | 129.50 | 126.68 | 128.56 | 128.56 | 1.06% | 3,331,492 |
| Oct 20, 2025 | 126.11 | 128.50 | 125.79 | 127.21 | 127.21 | 1.03% | 3,977,111 |
| Oct 17, 2025 | 123.07 | 126.40 | 122.81 | 125.91 | 125.91 | 2.46% | 4,479,100 |
| Oct 16, 2025 | 124.26 | 126.97 | 122.05 | 122.89 | 122.89 | -1.10% | 5,254,222 |
| Oct 15, 2025 | 124.34 | 125.88 | 122.69 | 124.26 | 124.26 | 1.11% | 5,677,933 |
| Oct 14, 2025 | 117.69 | 124.47 | 117.69 | 122.89 | 122.89 | 3.39% | 6,171,640 |
| Oct 13, 2025 | 118.91 | 119.80 | 118.25 | 118.86 | 118.86 | 0.57% | 3,344,832 |
| Oct 10, 2025 | 120.30 | 120.58 | 116.32 | 118.19 | 118.19 | -1.63% | 5,107,060 |
| Oct 9, 2025 | 120.46 | 121.42 | 119.56 | 120.15 | 120.15 | 0.13% | 3,415,243 |
| Oct 8, 2025 | 120.24 | 120.77 | 118.91 | 119.99 | 119.99 | 0.12% | 4,407,384 |
| Oct 7, 2025 | 120.49 | 121.10 | 119.14 | 119.85 | 119.85 | -0.42% | 4,415,874 |
| Oct 6, 2025 | 120.73 | 123.15 | 120.05 | 120.35 | 120.35 | 0.11% | 5,474,253 |
| Oct 3, 2025 | 121.65 | 122.25 | 119.84 | 120.22 | 120.22 | -1.05% | 5,911,349 |
| Oct 2, 2025 | 122.47 | 122.50 | 120.02 | 121.49 | 121.49 | -0.68% | 4,562,181 |
| Oct 1, 2025 | 120.85 | 122.61 | 120.79 | 122.32 | 122.32 | 0.74% | 3,443,702 |
| Sep 30, 2025 | 122.90 | 123.08 | 120.52 | 121.42 | 121.42 | -1.22% | 3,730,456 |
| Sep 29, 2025 | 124.44 | 124.58 | 122.83 | 122.92 | 122.92 | -0.63% | 3,874,669 |
| Sep 26, 2025 | 122.20 | 123.91 | 121.65 | 123.70 | 123.70 | 1.60% | 2,899,605 |
| Sep 25, 2025 | 122.91 | 122.91 | 121.12 | 121.75 | 121.75 | -1.08% | 3,631,968 |
| Sep 24, 2025 | 123.50 | 125.59 | 122.08 | 123.08 | 123.08 | -0.34% | 4,060,490 |
| Sep 23, 2025 | 125.44 | 126.86 | 123.05 | 123.50 | 123.50 | -1.55% | 5,634,711 |
| Sep 22, 2025 | 125.65 | 126.64 | 123.35 | 125.44 | 125.44 | -1.26% | 5,591,124 |
| Sep 19, 2025 | 126.33 | 127.85 | 125.19 | 127.04 | 127.04 | 1.25% | 9,144,270 |
| Sep 18, 2025 | 123.74 | 125.72 | 123.60 | 125.47 | 125.47 | 1.84% | 4,235,741 |
| Sep 17, 2025 | 121.98 | 124.45 | 121.52 | 123.20 | 123.20 | 1.27% | 4,973,260 |
| Sep 16, 2025 | 120.71 | 121.99 | 119.77 | 121.66 | 121.66 | 1.07% | 5,072,217 |
| Sep 15, 2025 | 122.91 | 122.98 | 119.76 | 120.37 | 120.37 | -1.78% | 7,060,401 |
| Sep 12, 2025 | 123.07 | 123.45 | 121.84 | 122.55 | 122.55 | -0.41% | 5,263,923 |
| Sep 11, 2025 | 123.70 | 124.50 | 122.65 | 123.05 | 123.05 | -0.29% | 5,241,465 |
| Sep 10, 2025 | 123.81 | 124.44 | 122.63 | 123.41 | 123.41 | -0.32% | 4,772,621 |
| Sep 9, 2025 | 124.12 | 124.78 | 123.60 | 123.81 | 123.81 | -0.65% | 3,607,594 |
| Sep 8, 2025 | 124.24 | 126.08 | 123.06 | 124.62 | 124.62 | 0.65% | 4,765,180 |
| Sep 5, 2025 | 125.37 | 127.39 | 122.82 | 123.81 | 123.81 | -1.24% | 4,327,197 |
| Sep 4, 2025 | 124.65 | 125.65 | 123.18 | 125.37 | 125.37 | 0.38% | 6,194,499 |