Airbnb, Inc. (ABNB)
NASDAQ: ABNB · Real-Time Price · USD
157.47
+6.08 (4.02%)
At close: Sep 25, 2026, 4:00 PM EDT
158.47
+1.00 (0.63%)
After-hours: Sep 25, 2026, 7:59 PM EDT
Airbnb Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 152.18 | 158.64 | 151.18 | 157.47 | 157.47 | 4.02% | 5,465,941 |
| Sep 24, 2026 | 150.70 | 153.97 | 149.68 | 151.39 | 151.39 | 1.21% | 8,589,365 |
| Sep 23, 2026 | 159.52 | 160.20 | 149.00 | 149.58 | 149.58 | -7.56% | 13,649,616 |
| Sep 22, 2026 | 169.08 | 169.60 | 160.70 | 161.81 | 161.81 | -3.01% | 4,942,854 |
| Sep 21, 2026 | 166.56 | 167.97 | 164.70 | 166.84 | 166.84 | 0.37% | 3,290,802 |
| Sep 18, 2026 | 165.47 | 167.34 | 164.80 | 166.22 | 166.22 | 0.17% | 9,496,163 |
| Sep 17, 2026 | 169.31 | 169.31 | 165.00 | 165.93 | 165.93 | -0.94% | 3,175,471 |
| Sep 16, 2026 | 167.49 | 170.53 | 166.60 | 167.51 | 167.51 | -0.48% | 3,167,489 |
| Sep 15, 2026 | 168.88 | 169.77 | 166.63 | 168.32 | 168.32 | -1.37% | 2,417,475 |
| Sep 14, 2026 | 170.47 | 173.51 | 168.65 | 170.65 | 170.65 | 0.27% | 2,792,511 |
| Sep 11, 2026 | 170.03 | 170.43 | 167.65 | 170.19 | 170.19 | 1.52% | 2,792,941 |
| Sep 10, 2026 | 167.79 | 170.13 | 165.83 | 167.65 | 167.65 | -1.17% | 3,949,079 |
| Sep 9, 2026 | 172.98 | 174.40 | 168.90 | 169.63 | 169.63 | -2.81% | 4,885,783 |
| Sep 8, 2026 | 181.64 | 182.79 | 173.03 | 174.54 | 174.54 | -4.07% | 7,035,946 |
| Sep 4, 2026 | 183.15 | 184.51 | 181.16 | 181.94 | 181.94 | -1.79% | 3,403,088 |
| Sep 3, 2026 | 184.26 | 187.36 | 183.68 | 185.25 | 185.25 | 1.09% | 4,974,494 |
| Sep 2, 2026 | 183.28 | 183.56 | 180.16 | 183.26 | 183.26 | 0.39% | 3,410,712 |
| Sep 1, 2026 | 182.53 | 184.22 | 180.75 | 182.55 | 182.55 | -0.37% | 4,303,662 |
| Aug 31, 2026 | 188.22 | 189.33 | 181.84 | 183.22 | 183.22 | -3.28% | 7,566,277 |
| Aug 28, 2026 | 184.67 | 191.49 | 184.67 | 189.43 | 189.43 | 2.73% | 4,826,725 |
| Aug 27, 2026 | 187.86 | 188.72 | 184.05 | 184.40 | 184.40 | -1.95% | 4,787,531 |
| Aug 26, 2026 | 190.30 | 192.43 | 187.90 | 188.07 | 188.07 | -1.28% | 3,366,936 |
| Aug 25, 2026 | 190.13 | 191.36 | 189.03 | 190.50 | 190.50 | 0.15% | 4,502,825 |
| Aug 24, 2026 | 189.00 | 193.45 | 188.53 | 190.21 | 190.21 | 1.55% | 5,442,224 |
| Aug 21, 2026 | 187.14 | 188.60 | 184.31 | 187.30 | 187.30 | 1.24% | 4,241,380 |
| Aug 20, 2026 | 183.45 | 186.80 | 183.25 | 185.00 | 185.00 | -0.75% | 5,593,783 |
| Aug 19, 2026 | 185.00 | 189.20 | 183.58 | 186.39 | 186.39 | 1.71% | 4,766,532 |
| Aug 18, 2026 | 180.49 | 186.10 | 180.08 | 183.25 | 183.25 | 2.21% | 4,345,261 |
| Aug 17, 2026 | 184.06 | 184.14 | 178.84 | 179.29 | 179.29 | -2.59% | 3,929,216 |
| Aug 14, 2026 | 185.00 | 186.97 | 183.66 | 184.06 | 184.06 | -0.58% | 3,733,102 |
| Aug 13, 2026 | 180.90 | 185.33 | 179.60 | 185.13 | 185.13 | 2.80% | 5,056,216 |
| Aug 12, 2026 | 181.40 | 184.11 | 179.26 | 180.10 | 180.10 | -2.64% | 5,835,471 |
| Aug 11, 2026 | 179.49 | 187.12 | 178.45 | 184.98 | 184.98 | 0.15% | 8,003,514 |
| Aug 10, 2026 | 178.69 | 185.99 | 177.43 | 184.70 | 184.70 | 3.72% | 8,779,436 |
| Aug 7, 2026 | 164.70 | 178.48 | 163.45 | 178.07 | 178.07 | 17.43% | 15,816,294 |
| Aug 6, 2026 | 152.14 | 153.79 | 148.75 | 151.64 | 151.64 | -0.56% | 4,988,703 |
| Aug 5, 2026 | 153.91 | 155.25 | 150.86 | 152.49 | 152.49 | 1.71% | 3,140,151 |
| Aug 4, 2026 | 149.75 | 151.19 | 148.65 | 149.92 | 149.92 | -0.48% | 3,562,756 |
| Aug 3, 2026 | 153.34 | 154.56 | 150.02 | 150.64 | 150.64 | -0.58% | 3,595,179 |
| Jul 31, 2026 | 150.84 | 152.64 | 149.61 | 151.52 | 151.52 | -0.37% | 2,460,039 |
| Jul 30, 2026 | 151.50 | 152.21 | 149.58 | 152.08 | 152.08 | -0.61% | 3,047,975 |
| Jul 29, 2026 | 152.01 | 156.50 | 151.50 | 153.01 | 153.01 | -0.07% | 3,846,661 |
| Jul 28, 2026 | 148.83 | 153.19 | 148.09 | 153.11 | 153.11 | 4.26% | 6,841,262 |
| Jul 27, 2026 | 143.50 | 147.03 | 143.00 | 146.86 | 146.86 | 4.08% | 2,901,183 |
| Jul 24, 2026 | 138.24 | 142.70 | 138.16 | 141.10 | 141.10 | 2.57% | 2,413,749 |
| Jul 23, 2026 | 137.58 | 138.25 | 135.72 | 137.57 | 137.57 | -1.77% | 3,445,619 |
| Jul 22, 2026 | 144.10 | 144.47 | 139.69 | 140.05 | 140.05 | -2.81% | 2,632,379 |
| Jul 21, 2026 | 144.78 | 145.62 | 143.01 | 144.10 | 144.10 | -0.58% | 2,334,805 |
| Jul 20, 2026 | 146.80 | 146.80 | 144.33 | 144.94 | 144.94 | -0.71% | 2,856,565 |
| Jul 17, 2026 | 146.79 | 147.84 | 145.11 | 145.98 | 145.98 | -1.23% | 5,482,718 |