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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025127.87128.68125.47126.48126.48-1.20%4,722,081
Oct 28, 2025129.59130.05127.67128.01128.01-0.82%4,463,174
Oct 27, 2025128.23129.54126.38129.07129.070.84%3,838,994
Oct 24, 2025127.65129.06127.35127.99127.990.50%3,344,365
Oct 23, 2025127.53128.80126.74127.35127.35-0.12%3,239,443
Oct 22, 2025128.52128.97127.31127.50127.50-0.82%3,292,727
Oct 21, 2025126.87129.50126.68128.56128.561.06%3,331,492
Oct 20, 2025126.11128.50125.79127.21127.211.03%3,977,111
Oct 17, 2025123.07126.40122.81125.91125.912.46%4,479,100
Oct 16, 2025124.26126.97122.05122.89122.89-1.10%5,254,222
Oct 15, 2025124.34125.88122.69124.26124.261.11%5,677,933
Oct 14, 2025117.69124.47117.69122.89122.893.39%6,171,640
Oct 13, 2025118.91119.80118.25118.86118.860.57%3,344,832
Oct 10, 2025120.30120.58116.32118.19118.19-1.63%5,107,060
Oct 9, 2025120.46121.42119.56120.15120.150.13%3,415,243
Oct 8, 2025120.24120.77118.91119.99119.990.12%4,407,384
Oct 7, 2025120.49121.10119.14119.85119.85-0.42%4,415,874
Oct 6, 2025120.73123.15120.05120.35120.350.11%5,474,253
Oct 3, 2025121.65122.25119.84120.22120.22-1.05%5,911,349
Oct 2, 2025122.47122.50120.02121.49121.49-0.68%4,562,181
Oct 1, 2025120.85122.61120.79122.32122.320.74%3,443,702
Sep 30, 2025122.90123.08120.52121.42121.42-1.22%3,730,456
Sep 29, 2025124.44124.58122.83122.92122.92-0.63%3,874,669
Sep 26, 2025122.20123.91121.65123.70123.701.60%2,899,605
Sep 25, 2025122.91122.91121.12121.75121.75-1.08%3,631,968
Sep 24, 2025123.50125.59122.08123.08123.08-0.34%4,060,490
Sep 23, 2025125.44126.86123.05123.50123.50-1.55%5,634,711
Sep 22, 2025125.65126.64123.35125.44125.44-1.26%5,591,124
Sep 19, 2025126.33127.85125.19127.04127.041.25%9,144,270
Sep 18, 2025123.74125.72123.60125.47125.471.84%4,235,741
Sep 17, 2025121.98124.45121.52123.20123.201.27%4,973,260
Sep 16, 2025120.71121.99119.77121.66121.661.07%5,072,217
Sep 15, 2025122.91122.98119.76120.37120.37-1.78%7,060,401
Sep 12, 2025123.07123.45121.84122.55122.55-0.41%5,263,923
Sep 11, 2025123.70124.50122.65123.05123.05-0.29%5,241,465
Sep 10, 2025123.81124.44122.63123.41123.41-0.32%4,772,621
Sep 9, 2025124.12124.78123.60123.81123.81-0.65%3,607,594
Sep 8, 2025124.24126.08123.06124.62124.620.65%4,765,180
Sep 5, 2025125.37127.39122.82123.81123.81-1.24%4,327,197
Sep 4, 2025124.65125.65123.18125.37125.370.38%6,194,499
Sep 3, 2025127.42127.75124.46124.90124.90-2.11%6,189,808
Sep 2, 2025128.42129.23126.46127.59127.59-2.25%4,195,459
Aug 29, 2025129.92131.11129.21130.53130.530.05%4,159,392
Aug 28, 2025130.19130.59128.82130.46130.460.47%3,657,057
Aug 27, 2025127.00130.15126.92129.85129.852.33%3,830,632
Aug 26, 2025127.72128.80126.40126.89126.89-0.98%4,355,456
Aug 25, 2025129.44130.03128.09128.15128.15-1.36%2,960,456
Aug 22, 2025127.17130.43126.32129.92129.922.76%4,563,120
Aug 21, 2025124.96126.49124.47126.43126.431.18%3,115,793
Aug 20, 2025125.04126.60123.82124.96124.96-0.83%4,097,880