Airbnb, Inc. (ABNB)
NASDAQ: ABNB · Real-Time Price · USD
121.27
-3.34 (-2.68%)
At close: Feb 5, 2026, 4:00 PM EST
122.15
+0.88 (0.73%)
Pre-market: Feb 6, 2026, 8:15 AM EST
Airbnb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 124.24 | 125.00 | 120.79 | 121.27 | 121.27 | -2.68% | 4,048,927 |
| Feb 4, 2026 | 123.15 | 125.51 | 120.20 | 124.61 | 124.61 | 2.08% | 5,450,125 |
| Feb 3, 2026 | 130.24 | 131.06 | 120.10 | 122.08 | 122.08 | -7.03% | 6,737,072 |
| Feb 2, 2026 | 129.50 | 132.48 | 128.39 | 131.31 | 131.31 | 1.50% | 3,218,936 |
| Jan 30, 2026 | 130.97 | 131.56 | 129.06 | 129.37 | 129.37 | -1.82% | 3,396,872 |
| Jan 29, 2026 | 131.75 | 132.58 | 130.10 | 131.77 | 131.77 | 0.17% | 4,247,054 |
| Jan 28, 2026 | 132.54 | 134.12 | 131.51 | 131.55 | 131.55 | -0.51% | 2,257,579 |
| Jan 27, 2026 | 133.23 | 133.49 | 131.01 | 132.22 | 132.22 | -0.88% | 2,521,357 |
| Jan 26, 2026 | 132.49 | 134.51 | 131.18 | 133.39 | 133.39 | 0.94% | 3,478,816 |
| Jan 23, 2026 | 133.21 | 134.82 | 131.71 | 132.15 | 132.15 | -1.23% | 3,760,955 |
| Jan 22, 2026 | 134.32 | 137.21 | 133.51 | 133.80 | 133.80 | 0.16% | 3,548,565 |
| Jan 21, 2026 | 130.73 | 134.97 | 129.70 | 133.59 | 133.59 | 2.19% | 4,626,018 |
| Jan 20, 2026 | 127.83 | 132.04 | 127.83 | 130.73 | 130.73 | 0.05% | 4,414,780 |
| Jan 16, 2026 | 132.60 | 132.76 | 129.85 | 130.66 | 130.66 | -1.46% | 5,043,741 |
| Jan 15, 2026 | 134.54 | 135.50 | 131.93 | 132.60 | 132.60 | -0.14% | 4,408,826 |
| Jan 14, 2026 | 139.50 | 139.65 | 130.15 | 132.79 | 132.79 | -5.20% | 7,542,059 |
| Jan 13, 2026 | 138.14 | 140.19 | 136.50 | 140.07 | 140.07 | 1.13% | 4,107,569 |
| Jan 12, 2026 | 139.28 | 140.24 | 137.02 | 138.51 | 138.51 | -0.55% | 3,369,593 |
| Jan 9, 2026 | 140.01 | 141.40 | 137.91 | 139.27 | 139.27 | 0.44% | 4,578,134 |
| Jan 8, 2026 | 136.11 | 138.78 | 134.55 | 138.66 | 138.66 | 1.18% | 3,593,052 |
| Jan 7, 2026 | 137.65 | 139.55 | 136.83 | 137.04 | 137.04 | -0.71% | 3,585,125 |
| Jan 6, 2026 | 135.95 | 138.38 | 135.95 | 138.02 | 138.02 | 1.58% | 3,112,977 |
| Jan 5, 2026 | 133.10 | 137.96 | 132.64 | 135.87 | 135.87 | 2.15% | 4,336,138 |
| Jan 2, 2026 | 135.94 | 136.11 | 132.34 | 133.01 | 133.01 | -2.00% | 3,863,838 |
| Dec 31, 2025 | 136.62 | 137.58 | 135.57 | 135.72 | 135.72 | -0.87% | 2,188,111 |
| Dec 30, 2025 | 135.89 | 137.42 | 135.89 | 136.91 | 136.91 | 0.21% | 2,406,200 |
| Dec 29, 2025 | 136.50 | 137.16 | 136.16 | 136.62 | 136.62 | -0.15% | 2,773,301 |
| Dec 26, 2025 | 136.73 | 137.21 | 136.15 | 136.82 | 136.82 | 0.03% | 1,776,009 |
| Dec 24, 2025 | 136.01 | 137.99 | 135.81 | 136.78 | 136.78 | 0.21% | 1,457,175 |
| Dec 23, 2025 | 136.60 | 137.21 | 135.58 | 136.49 | 136.49 | -0.34% | 3,464,822 |
| Dec 22, 2025 | 136.09 | 138.52 | 135.95 | 136.95 | 136.95 | 1.23% | 5,568,207 |
| Dec 19, 2025 | 134.15 | 137.05 | 133.61 | 135.28 | 135.28 | 0.96% | 10,530,750 |
| Dec 18, 2025 | 133.30 | 135.41 | 132.96 | 133.99 | 133.99 | 0.16% | 4,257,799 |
| Dec 17, 2025 | 133.96 | 136.82 | 133.62 | 133.78 | 133.78 | 1.34% | 6,158,389 |
| Dec 16, 2025 | 132.03 | 133.05 | 131.17 | 132.01 | 132.01 | 0.15% | 4,390,926 |
| Dec 15, 2025 | 129.29 | 132.25 | 128.30 | 131.81 | 131.81 | 2.66% | 5,518,099 |
| Dec 12, 2025 | 128.93 | 130.60 | 128.19 | 128.39 | 128.39 | 0.30% | 3,581,154 |
| Dec 11, 2025 | 127.60 | 129.61 | 126.97 | 128.00 | 128.00 | 0.34% | 5,075,704 |
| Dec 10, 2025 | 125.45 | 128.83 | 124.46 | 127.57 | 127.57 | 1.74% | 4,731,221 |
| Dec 9, 2025 | 121.61 | 125.81 | 121.15 | 125.39 | 125.39 | 2.77% | 3,609,041 |
| Dec 8, 2025 | 124.22 | 124.22 | 120.92 | 122.01 | 122.01 | -1.86% | 4,030,344 |
| Dec 5, 2025 | 120.92 | 124.81 | 120.40 | 124.32 | 124.32 | 2.90% | 3,962,329 |
| Dec 4, 2025 | 120.15 | 121.00 | 119.22 | 120.82 | 120.82 | 0.57% | 4,024,055 |
| Dec 3, 2025 | 118.26 | 120.72 | 117.63 | 120.13 | 120.13 | 1.38% | 5,485,468 |
| Dec 2, 2025 | 118.65 | 120.09 | 117.37 | 118.50 | 118.50 | -0.25% | 6,681,480 |
| Dec 1, 2025 | 116.00 | 119.62 | 115.65 | 118.80 | 118.80 | 1.55% | 4,713,156 |
| Nov 28, 2025 | 116.76 | 117.79 | 116.40 | 116.99 | 116.99 | 0.21% | 2,522,283 |
| Nov 26, 2025 | 117.99 | 118.04 | 116.40 | 116.74 | 116.74 | -1.54% | 5,112,234 |
| Nov 25, 2025 | 114.47 | 119.24 | 114.47 | 118.56 | 118.56 | 3.63% | 7,731,122 |
| Nov 24, 2025 | 114.67 | 115.05 | 113.38 | 114.41 | 114.41 | 0.13% | 6,476,412 |