Skip to main content
logo
Airbnb, Inc. (ABNB)
NASDAQ: ABNB · Real-Time Price · USD
116.79
-1.77 (-1.49%)
Nov 26, 2025, 4:00 PM EST - Market closed

Airbnb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 2025117.99118.04116.64117.12--1.21%2,744,861
Nov 25, 2025114.47119.24114.47118.56118.563.63%7,724,063
Nov 24, 2025114.67115.05113.38114.41114.410.13%6,436,126
Nov 21, 2025112.17115.69111.84114.26114.262.44%6,837,606
Nov 20, 2025114.51115.14110.81111.54111.54-2.53%7,205,686
Nov 19, 2025115.50115.91114.08114.44114.44-0.85%4,516,081
Nov 18, 2025116.59118.54115.39115.42115.42-1.85%5,547,169
Nov 17, 2025120.74121.33116.70117.60117.60-3.62%5,187,054
Nov 14, 2025120.92122.75119.60122.02122.020.68%4,119,734
Nov 13, 2025121.51123.40121.00121.19121.19-0.41%3,715,970
Nov 12, 2025122.66122.85120.71121.69121.69-0.69%3,713,821
Nov 11, 2025120.28123.46120.00122.53122.531.94%4,425,011
Nov 10, 2025121.94122.83119.78120.20120.20-0.56%7,481,669
Nov 7, 2025125.50125.76117.15120.88120.880.29%11,755,951
Nov 6, 2025122.38123.39119.82120.53120.53-1.61%9,853,439
Nov 5, 2025122.00124.09121.60122.50122.500.12%4,580,421
Nov 4, 2025125.50125.99121.93122.35122.35-3.51%5,967,308
Nov 3, 2025126.46127.33124.62126.80126.800.21%4,053,762
Oct 31, 2025126.18127.15125.26126.54126.540.16%3,481,550
Oct 30, 2025125.47128.28125.26126.34126.34-0.11%4,013,366
Oct 29, 2025127.87128.68125.47126.48126.48-1.20%5,102,906
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