Airbnb, Inc. (ABNB)
NASDAQ: ABNB · Real-Time Price · USD
142.43
+0.88 (0.62%)
Apr 20, 2026, 11:30 AM EDT - Market open
Airbnb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 141.00 | 143.15 | 140.34 | 141.87 | - | 0.23% | 524,769 |
| Apr 17, 2026 | 139.91 | 143.30 | 139.20 | 141.55 | 141.55 | 2.71% | 4,051,817 |
| Apr 16, 2026 | 138.87 | 139.95 | 136.91 | 137.81 | 137.81 | 0.22% | 2,690,930 |
| Apr 15, 2026 | 134.51 | 138.05 | 134.10 | 137.51 | 137.51 | 2.73% | 3,557,831 |
| Apr 14, 2026 | 130.50 | 134.66 | 130.47 | 133.85 | 133.85 | 2.71% | 3,112,378 |
| Apr 13, 2026 | 127.20 | 130.65 | 125.36 | 130.32 | 130.32 | 1.05% | 3,248,237 |
| Apr 10, 2026 | 128.87 | 130.54 | 124.84 | 128.96 | 128.96 | -0.15% | 3,572,699 |
| Apr 9, 2026 | 130.45 | 130.96 | 126.80 | 129.16 | 129.16 | -1.70% | 3,653,657 |
| Apr 8, 2026 | 130.99 | 134.26 | 130.49 | 131.40 | 131.40 | 5.15% | 3,797,224 |
| Apr 7, 2026 | 126.40 | 126.82 | 123.41 | 124.97 | 124.97 | -1.45% | 2,735,296 |
| Apr 6, 2026 | 124.30 | 127.25 | 124.28 | 126.81 | 126.81 | 1.49% | 2,527,902 |
| Apr 2, 2026 | 122.80 | 126.18 | 121.51 | 124.95 | 124.95 | -0.19% | 3,094,935 |
| Apr 1, 2026 | 126.39 | 127.50 | 122.87 | 125.19 | 125.19 | -0.86% | 2,926,264 |
| Mar 31, 2026 | 125.07 | 127.06 | 123.17 | 126.28 | 126.28 | 2.58% | 3,644,160 |
| Mar 30, 2026 | 123.90 | 126.06 | 122.84 | 123.10 | 123.10 | 0.19% | 3,022,691 |
| Mar 27, 2026 | 129.22 | 129.92 | 122.46 | 122.87 | 122.87 | -6.25% | 4,207,196 |
| Mar 26, 2026 | 131.89 | 134.83 | 130.38 | 131.06 | 131.06 | -0.57% | 3,353,316 |
| Mar 25, 2026 | 130.89 | 132.94 | 129.89 | 131.81 | 131.81 | 1.39% | 2,732,193 |
| Mar 24, 2026 | 132.20 | 132.20 | 128.42 | 130.00 | 130.00 | -1.95% | 3,167,629 |
| Mar 23, 2026 | 130.29 | 134.03 | 129.98 | 132.59 | 132.59 | 3.17% | 3,568,357 |
| Mar 20, 2026 | 130.03 | 130.71 | 127.70 | 128.52 | 128.52 | -1.74% | 7,047,906 |
| Mar 19, 2026 | 129.95 | 131.40 | 128.76 | 130.79 | 130.79 | -0.26% | 3,541,679 |
| Mar 18, 2026 | 131.20 | 134.00 | 130.99 | 131.13 | 131.13 | -0.62% | 3,072,008 |
| Mar 17, 2026 | 129.60 | 133.54 | 129.55 | 131.95 | 131.95 | 2.83% | 2,811,963 |
| Mar 16, 2026 | 127.28 | 129.24 | 126.91 | 128.32 | 128.32 | 1.60% | 3,049,270 |
| Mar 13, 2026 | 127.23 | 129.47 | 125.62 | 126.30 | 126.30 | -1.10% | 3,001,002 |
| Mar 12, 2026 | 132.45 | 133.24 | 126.12 | 127.70 | 127.70 | -4.27% | 4,474,216 |
| Mar 11, 2026 | 132.87 | 134.40 | 131.52 | 133.39 | 133.39 | 0.72% | 2,171,821 |
| Mar 10, 2026 | 132.81 | 134.58 | 130.08 | 132.44 | 132.44 | -1.19% | 3,631,402 |
| Mar 9, 2026 | 131.43 | 134.30 | 128.37 | 134.03 | 134.03 | 0.60% | 3,920,479 |
| Mar 6, 2026 | 133.89 | 133.90 | 130.98 | 133.23 | 133.23 | -1.93% | 4,600,495 |
| Mar 5, 2026 | 135.73 | 139.00 | 134.52 | 135.85 | 135.85 | 0.23% | 5,522,165 |
| Mar 4, 2026 | 133.24 | 137.94 | 133.16 | 135.54 | 135.54 | 1.88% | 4,252,523 |
| Mar 3, 2026 | 131.88 | 134.30 | 129.46 | 133.04 | 133.04 | -0.17% | 4,059,636 |
| Mar 2, 2026 | 129.50 | 134.46 | 128.59 | 133.26 | 133.26 | -1.37% | 4,820,022 |
| Feb 27, 2026 | 134.43 | 136.97 | 133.59 | 135.11 | 135.11 | -1.36% | 6,498,546 |
| Feb 26, 2026 | 132.20 | 137.48 | 132.20 | 136.97 | 136.97 | 3.75% | 7,279,628 |
| Feb 25, 2026 | 126.50 | 132.15 | 125.82 | 132.02 | 132.02 | 5.06% | 7,253,347 |
| Feb 24, 2026 | 124.02 | 127.70 | 123.77 | 125.66 | 125.66 | 2.20% | 4,695,980 |
| Feb 23, 2026 | 127.09 | 128.15 | 119.94 | 122.96 | 122.96 | -3.85% | 6,016,476 |
| Feb 20, 2026 | 125.29 | 128.00 | 124.08 | 127.89 | 127.89 | 1.65% | 6,475,512 |
| Feb 19, 2026 | 123.84 | 126.04 | 122.67 | 125.81 | 125.81 | 1.24% | 6,228,942 |
| Feb 18, 2026 | 124.18 | 126.02 | 122.50 | 124.27 | 124.27 | 0.03% | 4,518,888 |
| Feb 17, 2026 | 122.08 | 127.65 | 122.08 | 124.23 | 124.23 | 2.37% | 6,695,428 |
| 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 |