Airbnb, Inc. (ABNB)
NASDAQ: ABNB · Real-Time Price · USD
129.92
+3.49 (2.76%)
At close: Aug 22, 2025, 4:00 PM
129.80
-0.12 (-0.09%)
After-hours: Aug 22, 2025, 4:16 PM EDT
Airbnb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 126.91 | 130.37 | 126.50 | 129.89 | - | 2.74% | 4,553,375 |
| 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 |
| Aug 19, 2025 | 125.35 | 128.08 | 125.27 | 126.00 | 126.00 | 0.41% | 3,739,757 |
| Aug 18, 2025 | 124.63 | 125.89 | 124.46 | 125.49 | 125.49 | 0.31% | 3,985,329 |
| Aug 15, 2025 | 125.00 | 126.35 | 124.33 | 125.10 | 125.10 | 0.37% | 4,309,834 |
| Aug 14, 2025 | 123.50 | 125.58 | 122.44 | 124.64 | 124.64 | 0.07% | 4,706,944 |
| Aug 13, 2025 | 122.30 | 124.77 | 121.70 | 124.55 | 124.55 | 2.42% | 6,651,486 |
| Aug 12, 2025 | 118.96 | 122.19 | 118.15 | 121.61 | 121.61 | 2.80% | 6,291,042 |
| Aug 11, 2025 | 120.01 | 121.30 | 118.14 | 118.30 | 118.30 | -2.25% | 6,577,841 |
| Aug 8, 2025 | 120.57 | 122.00 | 119.30 | 121.02 | 121.02 | 0.82% | 5,791,263 |
| Aug 7, 2025 | 120.38 | 123.39 | 117.28 | 120.03 | 120.03 | -8.02% | 17,502,062 |
| Aug 6, 2025 | 130.68 | 131.29 | 128.30 | 130.50 | 130.50 | 0.42% | 11,212,805 |
| Aug 5, 2025 | 131.12 | 132.16 | 129.28 | 129.96 | 129.96 | -0.76% | 7,679,968 |
| Aug 4, 2025 | 129.10 | 131.13 | 128.83 | 130.96 | 130.96 | 2.30% | 5,277,192 |
| Aug 1, 2025 | 130.04 | 130.36 | 126.92 | 128.02 | 128.02 | -3.32% | 5,100,383 |
| Jul 31, 2025 | 134.75 | 135.80 | 132.12 | 132.41 | 132.41 | -1.74% | 3,876,548 |
| Jul 30, 2025 | 135.90 | 136.53 | 133.92 | 134.75 | 134.75 | -1.53% | 3,502,159 |
| Jul 29, 2025 | 142.17 | 143.09 | 136.38 | 136.84 | 136.84 | -3.74% | 4,082,808 |
| Jul 28, 2025 | 141.30 | 143.30 | 141.02 | 142.16 | 142.16 | 0.60% | 2,808,615 |
| Jul 25, 2025 | 142.46 | 142.53 | 141.18 | 141.31 | 141.31 | -0.22% | 2,499,368 |
| Jul 24, 2025 | 139.46 | 142.63 | 138.82 | 141.62 | 141.62 | 1.28% | 3,067,742 |
| Jul 23, 2025 | 139.62 | 140.93 | 138.10 | 139.83 | 139.83 | 0.29% | 3,003,828 |
| Jul 22, 2025 | 138.64 | 140.02 | 136.86 | 139.43 | 139.43 | 0.99% | 2,787,224 |
| Jul 21, 2025 | 139.32 | 139.80 | 137.96 | 138.07 | 138.07 | -0.91% | 2,697,580 |
| Jul 18, 2025 | 139.99 | 140.74 | 138.92 | 139.34 | 139.34 | 0.03% | 2,983,076 |
| Jul 17, 2025 | 137.58 | 139.57 | 137.26 | 139.30 | 139.30 | 1.89% | 3,495,943 |
| Jul 16, 2025 | 136.94 | 137.15 | 135.42 | 136.71 | 136.71 | 0.12% | 3,319,660 |
| Jul 15, 2025 | 139.46 | 140.14 | 136.48 | 136.54 | 136.54 | -1.46% | 3,315,550 |
| Jul 14, 2025 | 135.00 | 139.47 | 134.70 | 138.57 | 138.57 | 2.38% | 4,574,983 |
| Jul 11, 2025 | 136.12 | 137.00 | 135.20 | 135.35 | 135.35 | -1.20% | 3,123,574 |
| Jul 10, 2025 | 137.06 | 138.42 | 136.05 | 137.00 | 137.00 | 0.11% | 4,934,019 |
| Jul 9, 2025 | 137.45 | 138.27 | 136.50 | 136.85 | 136.85 | -0.10% | 4,311,327 |
| Jul 8, 2025 | 137.50 | 138.55 | 136.55 | 136.99 | 136.99 | -0.01% | 3,144,542 |
| Jul 7, 2025 | 135.86 | 137.63 | 135.20 | 137.00 | 137.00 | 0.37% | 3,550,438 |
| Jul 3, 2025 | 136.27 | 138.19 | 136.23 | 136.49 | 136.49 | 0.81% | 2,628,584 |
| Jul 2, 2025 | 135.22 | 136.09 | 134.39 | 135.39 | 135.39 | -0.01% | 2,668,019 |
| Jul 1, 2025 | 132.23 | 136.69 | 132.12 | 135.41 | 135.41 | 2.32% | 3,919,565 |
| Jun 30, 2025 | 135.06 | 135.06 | 131.95 | 132.34 | 132.34 | -1.62% | 3,666,177 |
| Jun 27, 2025 | 134.01 | 134.58 | 132.10 | 134.52 | 134.52 | 0.60% | 4,930,553 |
| Jun 26, 2025 | 130.33 | 134.18 | 128.32 | 133.72 | 133.72 | 3.12% | 5,138,316 |
| Jun 25, 2025 | 132.80 | 133.03 | 128.77 | 129.67 | 129.67 | -1.88% | 3,765,553 |
| Jun 24, 2025 | 131.92 | 132.73 | 130.36 | 132.15 | 132.15 | 1.24% | 5,045,554 |
| Jun 23, 2025 | 131.53 | 131.53 | 127.04 | 130.53 | 130.53 | -0.91% | 4,250,158 |
| Jun 20, 2025 | 132.00 | 132.64 | 131.39 | 131.73 | 131.73 | -0.33% | 7,967,985 |
| Jun 18, 2025 | 132.71 | 133.82 | 131.69 | 132.17 | 132.17 | -0.90% | 3,702,457 |
| Jun 17, 2025 | 136.09 | 136.16 | 132.89 | 133.37 | 133.37 | -2.80% | 4,773,781 |
| Jun 16, 2025 | 138.56 | 139.29 | 136.83 | 137.21 | 137.21 | 1.23% | 3,406,824 |
| Jun 13, 2025 | 136.08 | 136.63 | 134.68 | 135.54 | 135.54 | -2.36% | 5,091,140 |
| Jun 12, 2025 | 137.13 | 139.41 | 136.70 | 138.81 | 138.81 | 0.54% | 3,460,997 |