Airbnb, Inc. (ABNB)
NASDAQ: ABNB · Real-Time Price · USD
123.20
+1.54 (1.27%)
At close: Sep 17, 2025, 4:00 PM EDT
123.80
+0.60 (0.49%)
After-hours: Sep 17, 2025, 7:59 PM EDT
Airbnb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |