Skip to main content
Airbnb, Inc. (NEO:ABNB)
Canada flag Canada · Delayed Price · Currency is CAD
20.90
+0.45 (2.20%)
Dec 5, 2025, 12:39 PM EST

Airbnb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202520.3020.4520.3020.4520.450.39%808
Dec 3, 202520.1020.3720.1020.3720.371.44%1,311
Dec 2, 202520.0220.3019.9720.0820.080.15%4,307
Dec 1, 202520.0220.1720.0220.0520.050.75%2,515
Nov 28, 202519.7419.9019.7419.9019.90-0.70%1,200
Nov 27, 202520.0420.0420.0420.0420.041.52%312
Nov 26, 202519.8019.9119.7419.7419.74-1.79%2,981
Nov 25, 202519.8020.1219.8020.1020.103.50%3,529
Nov 24, 202519.4519.4519.2819.4219.42-0.31%12,314
Nov 21, 202519.1019.4819.1019.4819.483.62%1,704
Nov 20, 202519.5919.5918.8018.8018.80-2.84%3,410
Nov 19, 202519.5619.6419.3419.3519.35-1.58%4,331
Nov 18, 202519.7619.9319.6619.6619.66-0.51%7,250
Nov 17, 202520.3520.3519.7619.7619.76-4.31%2,022
Nov 14, 202520.3720.7820.3720.6520.650.54%4,948
Nov 13, 202520.5420.5420.5420.5420.54-0.48%314
Nov 12, 202520.6720.6720.6420.6420.64-0.43%404
Nov 11, 202520.4020.8420.4020.7320.731.72%3,400
Nov 10, 202520.5820.5820.3720.3820.38-0.59%1,876
Nov 7, 202521.2821.2819.9520.5020.50-0.39%7,656
Nov 6, 202520.8420.9020.3320.5820.58-1.06%4,076
Nov 5, 202521.0021.0020.8020.8020.800.19%309
Nov 4, 202520.8020.8520.7020.7620.76-2.95%2,303
Nov 3, 202521.3221.3921.3221.3921.390.33%478
Oct 31, 202521.4021.4021.3221.3221.32-1.11%1,531
Oct 30, 202521.3621.6521.2921.5621.560.37%1,100
Oct 29, 202521.9321.9321.4021.4821.48-2.36%2,379
Oct 28, 202521.8522.0021.8522.0022.000.36%651
Oct 27, 202521.5121.9221.5121.9221.920.55%397
Oct 24, 202521.7821.8021.7321.8021.800.93%1,821
Oct 23, 202521.7121.7221.6021.6021.60-0.14%1,956
Oct 22, 202521.7121.7121.6321.6321.63-1.37%1,604
Oct 21, 202521.6621.9321.6621.9321.930.83%3,009
Oct 20, 202521.6021.7521.6021.7521.751.59%1,709
Oct 17, 202521.1021.4121.1021.4121.412.98%1,635
Oct 16, 202521.5021.5020.7520.7920.79-1.52%3,358
Oct 15, 202521.3021.3021.0021.1121.111.30%929
Oct 14, 202520.6021.1020.6020.8420.843.58%8,455
Oct 10, 202520.3320.3319.8020.1220.12-1.47%8,353
Oct 9, 202520.6120.6120.4020.4220.42-0.10%1,854
Oct 8, 202520.4220.4420.4220.4420.440.34%291
Oct 7, 202520.3020.4620.3020.3720.37-1.12%3,796
Oct 6, 202520.5320.7420.4920.6020.601.13%2,841
Oct 3, 202520.6020.6020.3720.3720.37-1.36%2,655
Oct 2, 202520.5020.7120.4820.6520.65-0.82%6,731
Oct 1, 202520.5020.8220.5020.8220.820.77%1,691
Sep 30, 202520.9420.9420.5020.6620.66-1.90%3,487
Sep 29, 202521.0121.1421.0121.0621.060.24%1,737
Sep 26, 202520.9521.0120.9521.0121.010.77%1,268
Sep 24, 202521.0121.0120.8520.8520.85-0.71%1,331
Sep 23, 202521.3921.5321.0021.0021.00-1.41%5,417
Sep 22, 202521.5421.5421.0021.3021.30-1.75%4,264
Sep 19, 202521.5021.6821.5021.6821.681.55%649
Sep 18, 202521.1521.3521.1021.3521.351.57%2,329
Sep 17, 202521.1021.1720.9621.0221.021.59%3,297
Sep 16, 202520.5020.7220.3920.6920.691.03%26,001
Sep 15, 202520.8020.8020.4020.4820.48-1.87%10,442
Sep 12, 202520.8020.9220.8020.8720.87-0.29%1,963
Sep 11, 202520.9520.9520.9020.9320.93-0.33%925
Sep 10, 202520.9021.0020.8821.0021.00-0.33%7,350
Sep 9, 202521.1121.1121.0721.0721.07-0.61%6,659
Sep 8, 202521.2221.2221.2021.2021.200.76%2,468
Sep 5, 202521.4721.5920.9421.0421.04-1.59%12,000
Sep 4, 202521.1021.3820.9821.3821.380.85%1,027
Sep 3, 202521.4421.4421.2021.2021.20-2.44%8,861
Sep 2, 202522.1422.1421.6521.7321.73-1.85%7,086
Aug 29, 202522.2422.2422.1422.1422.14-0.27%842
Aug 28, 202522.2022.2022.2022.2022.200.50%108
Aug 27, 202521.6522.0921.6522.0922.092.36%1,173
Aug 26, 202521.6021.6021.5721.5821.58-2.66%1,121
Aug 22, 202521.6022.1721.6022.1722.173.70%4,525
Aug 21, 202521.3921.3921.3421.3821.380.33%4,101
Aug 20, 202521.3521.3521.1421.3121.31-0.88%5,818
Aug 19, 202521.6021.7621.4221.5021.500.47%8,848
Aug 18, 202521.4221.4421.3221.4021.40-611
Aug 15, 202521.4721.5021.3021.4021.400.99%2,997
Aug 14, 202521.1421.2921.1421.1921.19-0.33%2,207
Aug 13, 202520.9521.2620.9521.2621.262.71%6,078
Aug 12, 202520.4020.8320.4020.7020.702.63%17,030
Aug 11, 202520.4520.4520.1720.1720.17-2.37%28,007
Aug 8, 202520.6520.6920.4020.6620.660.63%15,995
Aug 7, 202520.5621.0320.0420.5320.53-7.31%15,920
Aug 6, 202522.2722.2722.0022.1522.15-0.18%988
Aug 5, 202522.5522.5522.1522.1922.192.26%12,744
Aug 1, 202521.9521.9521.7021.7021.70-4.70%3,939
Jul 31, 202523.0323.0322.7522.7722.77-1.34%2,587
Jul 30, 202523.1523.1523.0823.0823.08-1.45%303
Jul 29, 202523.4823.4823.4223.4223.42-3.90%601
Jul 28, 202524.3224.3724.3224.3724.370.54%1,235
Jul 25, 202524.1824.2424.1824.2424.240.12%501
Jul 24, 202524.1524.2124.1524.2124.211.68%604
Jul 23, 202523.8223.8223.8123.8123.81-0.21%259
Jul 22, 202523.8023.8723.8023.8623.861.10%940
Jul 21, 202523.8923.8923.6023.6023.60-1.21%510
Jul 18, 202523.9323.9323.8623.8923.890.59%452
Jul 17, 202523.7523.7523.7523.7523.751.45%1,029
Jul 16, 202523.4123.4123.4123.4123.41-0.55%300
Jul 15, 202523.5423.5423.5423.5423.54-1.09%160
Jul 14, 202523.2423.8023.2423.8023.802.45%1,850
Jul 11, 202523.2323.2323.2323.2323.23-0.90%131