Skip to main content
Airbnb, Inc. (BMV:ABNB)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,438.04
-15.03 (-0.61%)
At close: Apr 28, 2026

Airbnb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20262,425.002,453.072,425.002,453.072,453.07-1.09%661
Apr 22, 20262,481.002,481.002,480.002,480.002,480.00-0.26%45
Apr 21, 20262,486.482,486.482,486.482,486.482,486.480.55%668
Apr 20, 20262,473.002,473.002,473.002,473.002,473.000.75%58
Apr 17, 20262,440.002,454.552,440.002,454.552,454.553.13%1,266
Apr 16, 20262,380.002,380.002,380.002,380.002,380.000.25%8
Apr 15, 20262,312.002,380.002,312.002,374.002,374.008.55%3,134
Apr 13, 20262,187.002,187.002,187.002,187.002,187.00-0.95%11
Apr 10, 20262,249.002,249.002,170.002,208.002,208.00-4.60%29
Apr 8, 20262,314.552,314.552,314.552,314.552,314.552.96%15
Apr 6, 20262,248.002,248.002,248.002,248.002,248.000.09%57
Mar 31, 20262,246.002,246.002,246.002,246.002,246.00-0.75%18
Mar 30, 20262,220.002,263.002,220.002,263.002,263.00-2.46%784
Mar 26, 20262,365.002,365.002,320.002,320.002,320.00-1.90%246
Mar 23, 20262,332.002,365.002,332.002,365.002,365.002.38%22
Mar 20, 20262,310.002,310.002,310.002,310.002,310.00-2.19%9
Mar 19, 20262,361.612,361.612,361.612,361.612,361.614.96%10
Mar 17, 20262,250.002,250.002,250.002,250.002,250.00-1.10%16
Mar 13, 20262,271.002,275.002,271.002,275.002,275.000.18%54
Mar 12, 20262,271.002,271.002,271.002,271.002,271.00-3.28%10
Mar 11, 20262,347.902,347.902,347.902,347.902,347.900.62%21
Mar 10, 20262,333.322,333.322,333.322,333.322,333.32-3.58%919
Mar 6, 20262,420.002,420.002,420.002,420.002,420.001.17%9
Mar 5, 20262,395.002,395.002,392.002,392.002,392.00-0.21%26
Mar 4, 20262,407.002,407.002,397.002,397.002,397.001.46%48
Mar 3, 20262,335.002,362.452,325.002,362.452,362.451.70%55
Mar 2, 20262,299.002,323.002,299.002,323.002,323.00-50
Feb 27, 20262,351.002,351.002,310.002,323.002,323.00-1.09%82
Feb 26, 20262,240.212,362.002,240.212,348.552,348.553.64%113
Feb 25, 20262,165.002,266.002,165.002,266.002,266.005.10%44
Feb 24, 20262,159.002,160.002,156.002,156.002,156.002.67%167
Feb 23, 20262,100.002,100.002,100.002,100.002,100.00-2.78%23
Feb 20, 20262,160.002,160.002,160.002,160.002,160.000.93%19
Feb 19, 20262,180.002,180.002,140.002,140.002,140.00-1.38%28
Feb 17, 20262,170.002,170.002,170.002,170.002,170.002.36%37
Feb 13, 20262,110.242,120.002,110.242,120.002,120.006.11%60
Feb 12, 20262,014.962,020.001,998.001,998.001,998.00-2.06%1,395
Feb 11, 20262,080.002,080.002,040.002,040.002,040.00-1.31%77
Feb 10, 20262,075.002,077.312,067.002,067.002,067.00-0.53%820
Feb 9, 20262,078.002,078.012,078.002,078.012,078.01-1.05%25
Feb 6, 20262,121.002,121.002,100.002,100.002,100.00-2.79%29
Feb 4, 20262,160.192,160.192,160.192,160.192,160.193.00%51
Feb 3, 20262,100.002,100.002,090.002,097.332,097.33-6.58%99
Jan 30, 20262,245.002,245.002,245.002,245.002,245.00-8
Jan 29, 20262,250.002,250.002,245.002,245.002,245.00-5.03%68
Jan 22, 20262,364.002,364.002,364.002,364.002,364.002.74%47
Jan 21, 20262,301.002,301.002,301.002,301.002,301.00-7
Jan 20, 20262,304.002,304.002,301.002,301.002,301.00-0.14%61
Jan 16, 20262,350.002,350.002,304.202,304.202,304.20-1.95%21
Jan 15, 20262,350.012,350.012,350.012,350.012,350.010.09%17
Jan 14, 20262,399.992,400.002,330.002,347.902,347.90-5.27%57
Jan 13, 20262,420.002,478.402,420.002,478.402,478.40-1.02%59
Jan 12, 20262,504.002,504.002,504.002,504.002,504.00-1.46%16
Jan 9, 20262,541.002,541.002,541.002,541.002,541.002.05%49
Jan 8, 20262,469.002,490.002,469.002,490.002,490.000.97%66
Jan 7, 20262,481.242,504.072,466.002,466.002,466.00-0.56%45
Jan 6, 20262,460.002,480.002,460.002,480.002,480.001.22%55
Jan 5, 20262,450.002,450.002,450.002,450.002,450.003.38%101
Jan 2, 20262,370.002,370.002,370.002,370.002,370.00-3.19%24
Dec 31, 20252,450.002,450.002,448.002,448.002,448.00-0.16%26
Dec 26, 20252,452.002,452.002,452.002,452.002,452.00-2,957
Dec 24, 20252,455.002,455.002,450.002,452.002,452.00-0.30%34
Dec 22, 20252,470.002,480.002,452.002,459.452,459.450.55%145
Dec 19, 20252,420.002,462.002,420.002,446.002,446.001.49%210
Dec 18, 20252,410.002,410.002,410.002,410.002,410.00-0.62%34
Dec 17, 20252,400.002,458.002,400.002,425.002,425.002.45%312
Dec 16, 20252,362.502,377.002,350.002,367.002,367.00-0.29%247
Dec 15, 20252,299.992,374.002,299.992,374.002,374.003.22%235
Dec 11, 20252,320.002,320.002,299.992,299.992,299.991.01%326
Dec 9, 20252,277.002,277.002,277.002,277.002,277.001.97%2,108
Dec 8, 20252,240.002,240.002,217.582,233.002,233.00-0.63%252
Dec 5, 20252,247.262,247.262,247.262,247.262,247.262.24%195
Dec 4, 20252,198.002,198.002,198.002,198.002,198.000.69%12
Dec 3, 20252,189.202,189.202,183.002,183.002,183.000.05%1,256
Dec 2, 20252,191.002,191.882,179.792,182.002,182.000.60%492
Dec 1, 20252,169.002,169.002,169.002,169.002,169.000.42%9
Nov 27, 20252,159.992,159.992,159.992,159.992,159.990.93%33
Nov 26, 20252,158.102,159.002,140.002,140.002,140.001.66%1,336
Nov 24, 20252,105.002,105.002,105.002,105.002,105.00-0.40%34
Nov 21, 20252,113.452,113.452,113.452,113.452,113.453.60%743
Nov 20, 20252,070.002,070.002,040.002,040.002,040.00-2.86%805
Nov 19, 20252,098.012,100.002,098.012,100.002,100.00-1.06%38
Nov 18, 20252,175.772,175.772,120.002,122.502,122.50-4.00%82
Nov 14, 20252,210.002,211.002,210.002,211.002,211.00-0.85%26
Nov 12, 20252,230.002,230.002,230.002,230.002,230.00-0.89%22
Nov 11, 20252,260.002,260.002,250.002,250.002,250.002.04%33
Nov 10, 20252,195.502,220.002,195.502,205.002,205.00-1.32%46
Nov 7, 20252,250.002,250.002,180.002,234.502,234.50-0.69%309
Nov 6, 20252,250.002,250.002,216.012,250.002,250.00-2.17%123
Nov 5, 20252,290.002,300.002,290.002,300.002,300.000.44%27
Nov 4, 20252,294.002,295.002,270.002,290.002,290.00-1.46%379
Nov 3, 20252,307.002,330.002,307.002,324.002,324.001.87%249
Oct 31, 20252,283.002,283.002,281.412,281.412,281.41-2.59%4,352
Oct 30, 20252,341.702,342.002,341.702,342.002,342.000.86%849
Oct 29, 20252,322.002,322.002,322.002,322.002,322.00-1.69%73
Oct 28, 20252,374.202,380.002,362.002,362.002,362.00-0.38%1,109
Oct 27, 20252,350.002,371.002,350.002,371.002,371.00-50
Oct 24, 20252,360.002,371.002,360.002,371.002,371.000.55%84