Airbnb, Inc. (ABNB)
NASDAQ: ABNB · Real-Time Price · USD
119.99
+0.14 (0.12%)
At close: Oct 8, 2025, 4:00 PM EDT
120.00
+0.01 (0.01%)
After-hours: Oct 8, 2025, 5:14 PM EDT
Airbnb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 120.24 | 120.77 | 118.91 | 119.99 | - | 0.12% | 4,399,880 |
| 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 |
| 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 |