Skip to main content
Airbnb, Inc. (TSX:ABNB)
Canada flag Canada · Delayed Price · Currency is CAD
23.28
+0.28 (1.22%)
Mar 5, 2026, 10:59 AM EST

Airbnb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202623.0023.0023.0023.0023.002.72%319
Mar 3, 202622.0222.3922.0222.3922.39-1.37%728
Feb 27, 202622.7422.7422.7022.7022.70-1.65%502
Feb 26, 202622.1823.0822.1823.0823.084.10%10,131
Feb 25, 202622.1422.1722.1422.1722.174.87%3,652
Feb 24, 202621.1921.1921.1221.1421.142.72%4,636
Feb 23, 202621.4721.4720.3020.5820.58-4.15%6,576
Feb 20, 202621.3521.4721.3521.4721.472.24%5,109
Feb 19, 202621.0021.0021.0021.0021.000.38%299
Feb 18, 202620.9220.9220.9220.9220.92-0.52%137
Feb 17, 202621.0321.0321.0321.0321.032.69%356
Feb 13, 202621.1421.1420.2620.4820.484.70%3,839
Feb 12, 202620.2320.2319.5519.5619.56-2.44%5,325
Feb 11, 202620.0520.0520.0520.0520.05-2.00%2,127
Feb 10, 202620.4620.4620.4620.4620.460.44%3,002
Feb 9, 202620.3720.3720.3720.3720.370.30%3,547
Feb 6, 202620.3420.3420.3120.3120.31-1.69%761
Feb 5, 202620.5020.6620.5020.6620.66-2.32%1,150
Feb 4, 202620.6421.1520.6421.1521.150.95%7,732
Feb 3, 202622.1522.1520.9520.9520.95-4.73%805
Feb 2, 202622.0022.0021.9921.9921.99-1.30%257
Jan 28, 202622.2822.2822.2822.2822.280.59%100
Jan 27, 202622.1522.1522.1522.1522.15-0.98%100
Jan 26, 202622.2122.3722.2122.3722.370.36%2,503
Jan 23, 202622.2222.2922.2222.2922.29-3.09%2,400
Jan 22, 202622.9523.0022.9523.0023.002.59%765
Jan 21, 202622.4222.4222.4222.4222.422.00%530
Jan 20, 202622.0122.1521.9821.9821.98-0.68%811
Jan 16, 202622.1322.1322.1322.1322.13-0.98%205
Jan 15, 202622.3522.3522.3522.3522.350.68%526
Jan 14, 202622.1922.2021.9822.2022.20-5.69%1,432
Jan 13, 202623.5323.5423.5323.5423.540.56%210
Jan 12, 202623.6023.6023.3723.4123.41-0.13%1,114
Jan 9, 202623.4923.4923.4423.4423.440.64%388
Jan 8, 202622.9623.2922.9623.2923.290.91%1,229
Jan 7, 202623.2523.5523.0823.0823.080.17%809
Jan 6, 202623.0423.0423.0423.0423.04-0.48%211
Jan 5, 202622.3623.1822.3623.1523.152.39%4,536
Jan 2, 202622.6022.6122.6022.6122.61-1.35%1,859
Dec 31, 202522.9122.9222.9122.9222.92-0.87%1,836
Dec 24, 202523.1223.1223.1223.1223.12-0.04%156
Dec 23, 202523.1323.1323.1323.1323.13-6
Dec 22, 202523.0623.3523.0423.1323.131.14%2,267
Dec 19, 202522.8823.0622.8722.8722.870.97%4,823
Dec 17, 202522.5223.0922.5222.6522.651.71%7,111
Dec 16, 202522.2722.4522.2722.2722.270.04%8,329
Dec 15, 202521.7822.2621.7822.2622.261.88%9,776
Dec 12, 202521.8622.0021.8521.8521.850.78%1,822
Dec 11, 202521.8021.8521.5021.6821.68-0.05%9,072
Dec 10, 202521.0721.7721.0721.6921.692.89%2,338
Dec 9, 202520.9521.0820.9521.0821.082.43%2,700
Dec 8, 202520.6120.6120.5420.5820.58-1.53%3,641
Dec 5, 202520.7120.9320.7120.9020.902.20%2,362
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