Airbnb, Inc. (ABNB)
NASDAQ: ABNB · Real-Time Price · USD
135.11
-1.86 (-1.36%)
At close: Feb 27, 2026, 4:00 PM EST
134.00
-1.11 (-0.82%)
After-hours: Feb 27, 2026, 7:33 PM EST
Airbnb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 134.43 | 136.97 | 133.59 | 135.11 | 135.11 | -1.36% | 6,377,824 |
| Feb 26, 2026 | 132.20 | 137.48 | 132.20 | 136.97 | 136.97 | 3.75% | 7,275,042 |
| Feb 25, 2026 | 126.50 | 132.15 | 125.82 | 132.02 | 132.02 | 5.06% | 7,232,781 |
| Feb 24, 2026 | 124.02 | 127.70 | 123.77 | 125.66 | 125.66 | 2.20% | 4,623,228 |
| Feb 23, 2026 | 127.09 | 128.15 | 119.94 | 122.96 | 122.96 | -3.85% | 6,007,868 |
| Feb 20, 2026 | 125.29 | 128.00 | 124.08 | 127.89 | 127.89 | 1.65% | 6,429,436 |
| Feb 19, 2026 | 123.84 | 126.04 | 122.67 | 125.81 | 125.81 | 1.24% | 6,190,146 |
| Feb 18, 2026 | 124.18 | 126.02 | 122.50 | 124.27 | 124.27 | 0.03% | 4,486,390 |
| Feb 17, 2026 | 122.08 | 127.65 | 122.08 | 124.23 | 124.23 | 2.37% | 6,693,635 |
| Feb 13, 2026 | 126.47 | 127.01 | 119.66 | 121.35 | 121.35 | 4.65% | 11,008,598 |
| Feb 12, 2026 | 119.55 | 121.48 | 115.53 | 115.96 | 115.96 | -3.00% | 10,090,656 |
| Feb 11, 2026 | 120.96 | 122.35 | 118.13 | 119.55 | 119.55 | -0.64% | 5,842,371 |
| Feb 10, 2026 | 120.44 | 121.88 | 119.35 | 120.32 | 120.32 | -0.82% | 5,512,685 |
| Feb 9, 2026 | 121.81 | 122.49 | 120.25 | 121.31 | 121.31 | -0.71% | 4,915,178 |
| Feb 6, 2026 | 121.27 | 122.84 | 119.76 | 122.18 | 122.18 | 0.75% | 5,352,847 |
| Feb 5, 2026 | 124.24 | 125.00 | 120.79 | 121.27 | 121.27 | -2.68% | 4,057,778 |
| Feb 4, 2026 | 123.15 | 125.51 | 120.20 | 124.61 | 124.61 | 2.08% | 5,457,057 |
| Feb 3, 2026 | 130.24 | 131.06 | 120.10 | 122.08 | 122.08 | -7.03% | 6,834,497 |
| Feb 2, 2026 | 129.50 | 132.48 | 128.39 | 131.31 | 131.31 | 1.50% | 3,220,623 |
| Jan 30, 2026 | 130.97 | 131.56 | 129.06 | 129.37 | 129.37 | -1.82% | 3,505,684 |
| Jan 29, 2026 | 131.75 | 132.58 | 130.10 | 131.77 | 131.77 | 0.17% | 4,251,647 |
| Jan 28, 2026 | 132.54 | 134.12 | 131.51 | 131.55 | 131.55 | -0.51% | 2,264,162 |
| Jan 27, 2026 | 133.23 | 133.49 | 131.01 | 132.22 | 132.22 | -0.88% | 2,530,618 |
| Jan 26, 2026 | 132.49 | 134.51 | 131.18 | 133.39 | 133.39 | 0.94% | 3,649,200 |
| Jan 23, 2026 | 133.21 | 134.82 | 131.71 | 132.15 | 132.15 | -1.23% | 4,302,887 |
| Jan 22, 2026 | 134.32 | 137.21 | 133.51 | 133.80 | 133.80 | 0.16% | 3,577,461 |
| Jan 21, 2026 | 130.73 | 134.97 | 129.70 | 133.59 | 133.59 | 2.19% | 4,645,938 |
| Jan 20, 2026 | 127.83 | 132.04 | 127.83 | 130.73 | 130.73 | 0.05% | 4,500,923 |
| Jan 16, 2026 | 132.60 | 132.76 | 129.85 | 130.66 | 130.66 | -1.46% | 5,061,957 |
| Jan 15, 2026 | 134.54 | 135.50 | 131.93 | 132.60 | 132.60 | -0.14% | 4,662,441 |
| Jan 14, 2026 | 139.50 | 139.65 | 130.15 | 132.79 | 132.79 | -5.20% | 7,681,559 |
| Jan 13, 2026 | 138.14 | 140.19 | 136.50 | 140.07 | 140.07 | 1.13% | 4,109,111 |
| Jan 12, 2026 | 139.28 | 140.24 | 137.02 | 138.51 | 138.51 | -0.55% | 3,371,083 |
| Jan 9, 2026 | 140.01 | 141.40 | 137.91 | 139.27 | 139.27 | 0.44% | 4,578,134 |
| Jan 8, 2026 | 136.11 | 138.78 | 134.55 | 138.66 | 138.66 | 1.18% | 3,593,052 |
| Jan 7, 2026 | 137.65 | 139.55 | 136.83 | 137.04 | 137.04 | -0.71% | 3,585,125 |
| Jan 6, 2026 | 135.95 | 138.38 | 135.95 | 138.02 | 138.02 | 1.58% | 3,112,977 |
| Jan 5, 2026 | 133.10 | 137.96 | 132.64 | 135.87 | 135.87 | 2.15% | 4,336,138 |
| Jan 2, 2026 | 135.94 | 136.11 | 132.34 | 133.01 | 133.01 | -2.00% | 3,863,838 |
| Dec 31, 2025 | 136.62 | 137.58 | 135.57 | 135.72 | 135.72 | -0.87% | 2,188,111 |
| Dec 30, 2025 | 135.89 | 137.42 | 135.89 | 136.91 | 136.91 | 0.21% | 2,406,200 |
| Dec 29, 2025 | 136.50 | 137.16 | 136.16 | 136.62 | 136.62 | -0.15% | 2,773,301 |
| Dec 26, 2025 | 136.73 | 137.21 | 136.15 | 136.82 | 136.82 | 0.03% | 1,776,009 |
| Dec 24, 2025 | 136.01 | 137.99 | 135.81 | 136.78 | 136.78 | 0.21% | 1,457,175 |
| Dec 23, 2025 | 136.60 | 137.21 | 135.58 | 136.49 | 136.49 | -0.34% | 3,464,822 |
| Dec 22, 2025 | 136.09 | 138.52 | 135.95 | 136.95 | 136.95 | 1.23% | 5,568,207 |
| Dec 19, 2025 | 134.15 | 137.05 | 133.61 | 135.28 | 135.28 | 0.96% | 10,530,750 |
| Dec 18, 2025 | 133.30 | 135.41 | 132.96 | 133.99 | 133.99 | 0.16% | 4,257,799 |
| Dec 17, 2025 | 133.96 | 136.82 | 133.62 | 133.78 | 133.78 | 1.34% | 6,158,389 |
| Dec 16, 2025 | 132.03 | 133.05 | 131.17 | 132.01 | 132.01 | 0.15% | 4,390,926 |