Airbnb, Inc. (ABNB)
NASDAQ: ABNB · Real-Time Price · USD
169.23
+2.17 (1.30%)
Oct 15, 2026, 10:23 AM EDT - Market open
Airbnb Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 168.01 | 170.65 | 167.07 | 169.23 | 169.23 | 1.30% | 897,747 |
| Oct 14, 2026 | 165.56 | 167.50 | 163.82 | 167.06 | 167.06 | 0.89% | 3,771,500 |
| Oct 13, 2026 | 163.12 | 165.92 | 162.72 | 165.58 | 165.58 | 1.27% | 2,366,519 |
| Oct 12, 2026 | 167.21 | 167.45 | 162.55 | 163.50 | 163.50 | -1.43% | 3,399,645 |
| Oct 9, 2026 | 162.94 | 166.08 | 162.16 | 165.87 | 165.87 | 1.62% | 2,030,975 |
| Oct 8, 2026 | 160.22 | 164.65 | 159.61 | 163.23 | 163.23 | 1.62% | 3,443,439 |
| Oct 7, 2026 | 159.21 | 161.57 | 158.66 | 160.63 | 160.63 | 0.15% | 2,488,376 |
| Oct 6, 2026 | 164.32 | 164.89 | 159.07 | 160.39 | 160.39 | -2.24% | 3,387,359 |
| Oct 5, 2026 | 162.84 | 164.86 | 161.85 | 164.07 | 164.07 | 1.01% | 4,153,078 |
| Oct 2, 2026 | 164.13 | 164.91 | 161.29 | 162.43 | 162.43 | 1.22% | 3,443,509 |
| Oct 1, 2026 | 161.15 | 161.75 | 157.80 | 160.47 | 160.47 | -0.11% | 4,842,086 |
| Sep 30, 2026 | 158.10 | 162.46 | 157.00 | 160.65 | 160.65 | 2.35% | 4,604,885 |
| Sep 29, 2026 | 156.10 | 158.40 | 153.70 | 156.96 | 156.96 | 0.56% | 4,396,012 |
| Sep 28, 2026 | 155.94 | 158.70 | 154.11 | 156.08 | 156.08 | -0.88% | 3,917,670 |
| Sep 25, 2026 | 152.18 | 158.64 | 151.18 | 157.47 | 157.47 | 4.02% | 5,479,672 |
| Sep 24, 2026 | 150.70 | 153.97 | 149.68 | 151.39 | 151.39 | 1.21% | 8,597,725 |
| Sep 23, 2026 | 159.52 | 160.20 | 149.00 | 149.58 | 149.58 | -7.56% | 13,684,336 |
| Sep 22, 2026 | 169.08 | 169.60 | 160.70 | 161.81 | 161.81 | -3.01% | 4,961,798 |
| Sep 21, 2026 | 166.56 | 167.97 | 164.70 | 166.84 | 166.84 | 0.37% | 3,301,798 |
| Sep 18, 2026 | 165.47 | 167.34 | 164.80 | 166.22 | 166.22 | 0.17% | 9,501,790 |
| Sep 17, 2026 | 169.31 | 169.31 | 165.00 | 165.93 | 165.93 | -0.94% | 3,177,201 |
| Sep 16, 2026 | 167.49 | 170.53 | 166.60 | 167.51 | 167.51 | -0.48% | 3,170,199 |
| Sep 15, 2026 | 168.88 | 169.77 | 166.63 | 168.32 | 168.32 | -1.37% | 2,425,271 |
| Sep 14, 2026 | 170.47 | 173.51 | 168.65 | 170.65 | 170.65 | 0.27% | 2,866,043 |
| Sep 11, 2026 | 170.03 | 170.43 | 167.65 | 170.19 | 170.19 | 1.52% | 2,801,157 |
| Sep 10, 2026 | 167.79 | 170.13 | 165.83 | 167.65 | 167.65 | -1.17% | 3,955,423 |
| Sep 9, 2026 | 172.98 | 174.40 | 168.90 | 169.63 | 169.63 | -2.81% | 4,895,972 |
| Sep 8, 2026 | 181.64 | 182.79 | 173.03 | 174.54 | 174.54 | -4.07% | 7,046,467 |
| Sep 4, 2026 | 183.15 | 184.51 | 181.16 | 181.94 | 181.94 | -1.79% | 3,408,787 |
| Sep 3, 2026 | 184.26 | 187.36 | 183.68 | 185.25 | 185.25 | 1.09% | 4,976,450 |
| Sep 2, 2026 | 183.28 | 183.56 | 180.16 | 183.26 | 183.26 | 0.39% | 3,412,343 |
| Sep 1, 2026 | 182.53 | 184.22 | 180.75 | 182.55 | 182.55 | -0.37% | 4,306,583 |
| Aug 31, 2026 | 188.22 | 189.33 | 181.84 | 183.22 | 183.22 | -3.28% | 7,601,774 |
| Aug 28, 2026 | 184.67 | 191.49 | 184.67 | 189.43 | 189.43 | 2.73% | 4,831,671 |
| Aug 27, 2026 | 187.86 | 188.72 | 184.05 | 184.40 | 184.40 | -1.95% | 4,793,691 |
| Aug 26, 2026 | 190.30 | 192.43 | 187.90 | 188.07 | 188.07 | -1.28% | 3,372,772 |
| Aug 25, 2026 | 190.13 | 191.36 | 189.03 | 190.50 | 190.50 | 0.15% | 4,504,981 |
| Aug 24, 2026 | 189.00 | 193.45 | 188.53 | 190.21 | 190.21 | 1.55% | 5,598,787 |
| Aug 21, 2026 | 187.14 | 188.60 | 184.31 | 187.30 | 187.30 | 1.24% | 4,246,257 |
| Aug 20, 2026 | 183.45 | 186.80 | 183.25 | 185.00 | 185.00 | -0.75% | 5,596,821 |
| Aug 19, 2026 | 185.00 | 189.20 | 183.58 | 186.39 | 186.39 | 1.71% | 4,868,017 |
| Aug 18, 2026 | 180.49 | 186.10 | 180.08 | 183.25 | 183.25 | 2.21% | 4,346,637 |
| Aug 17, 2026 | 184.06 | 184.14 | 178.84 | 179.29 | 179.29 | -2.59% | 3,942,358 |
| Aug 14, 2026 | 185.00 | 186.97 | 183.66 | 184.06 | 184.06 | -0.58% | 3,766,173 |
| Aug 13, 2026 | 180.90 | 185.33 | 179.60 | 185.13 | 185.13 | 2.80% | 5,139,906 |
| Aug 12, 2026 | 181.40 | 184.11 | 179.26 | 180.10 | 180.10 | -2.64% | 5,987,416 |
| Aug 11, 2026 | 179.49 | 187.12 | 178.45 | 184.98 | 184.98 | 0.15% | 8,025,660 |
| Aug 10, 2026 | 178.69 | 185.99 | 177.43 | 184.70 | 184.70 | 3.72% | 9,985,945 |
| Aug 7, 2026 | 164.70 | 178.48 | 163.45 | 178.07 | 178.07 | 17.43% | 15,914,961 |
| Aug 6, 2026 | 152.14 | 153.79 | 148.75 | 151.64 | 151.64 | -0.56% | 6,041,107 |