Airbnb, Inc. (ABNB)
NASDAQ: ABNB · Real-Time Price · USD
126.48
-1.53 (-1.20%)
At close: Oct 29, 2025, 4:00 PM EDT
126.48
0.00 (0.00%)
After-hours: Oct 29, 2025, 6:29 PM EDT
Airbnb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 127.87 | 128.68 | 125.47 | 126.48 | 126.48 | -1.20% | 4,722,081 |
| 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 |
| Sep 3, 2025 | 127.42 | 127.75 | 124.46 | 124.90 | 124.90 | -2.11% | 6,189,808 |
| Sep 2, 2025 | 128.42 | 129.23 | 126.46 | 127.59 | 127.59 | -2.25% | 4,195,459 |
| Aug 29, 2025 | 129.92 | 131.11 | 129.21 | 130.53 | 130.53 | 0.05% | 4,159,392 |
| Aug 28, 2025 | 130.19 | 130.59 | 128.82 | 130.46 | 130.46 | 0.47% | 3,657,057 |
| Aug 27, 2025 | 127.00 | 130.15 | 126.92 | 129.85 | 129.85 | 2.33% | 3,830,632 |
| Aug 26, 2025 | 127.72 | 128.80 | 126.40 | 126.89 | 126.89 | -0.98% | 4,355,456 |
| Aug 25, 2025 | 129.44 | 130.03 | 128.09 | 128.15 | 128.15 | -1.36% | 2,960,456 |
| Aug 22, 2025 | 127.17 | 130.43 | 126.32 | 129.92 | 129.92 | 2.76% | 4,563,120 |
| Aug 21, 2025 | 124.96 | 126.49 | 124.47 | 126.43 | 126.43 | 1.18% | 3,115,793 |
| Aug 20, 2025 | 125.04 | 126.60 | 123.82 | 124.96 | 124.96 | -0.83% | 4,097,880 |