Skip to main content
Airbnb, Inc. (TSX:ABNB)
Canada flag Canada · Delayed Price · Currency is CAD
23.24
-0.56 (-2.35%)
At close: Apr 28, 2026

Airbnb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.5623.5623.2423.2423.24-2.35%777
Apr 27, 202623.8023.8023.8023.8023.80-2.78%224
Apr 22, 202624.4824.4824.4824.4824.481.58%230
Apr 21, 202624.2024.2124.0624.1024.100.63%1,520
Apr 20, 202623.7424.0023.7423.9523.950.88%6,218
Apr 17, 202623.2624.0023.2623.7423.742.50%779
Apr 16, 202623.3523.3523.1623.1623.161.58%662
Apr 15, 202622.8022.8022.8022.8022.803.64%352
Apr 14, 202622.0022.0022.0022.0022.002.23%577
Apr 10, 202621.0021.5221.0021.5221.520.23%1,051
Apr 9, 202621.8521.8521.3821.4721.47-3.59%454
Apr 8, 202622.2722.2722.2722.2722.274.85%149
Apr 6, 202621.2221.2421.2221.2421.24-0.23%425
Apr 1, 202621.2921.2921.2921.2921.293.10%116
Mar 27, 202620.9620.9620.6520.6520.65-5.97%876
Mar 26, 202622.4522.5021.9621.9621.96-2.18%910
Mar 23, 202622.4522.4522.4522.4522.453.70%489
Mar 20, 202621.6521.6521.6521.6521.65-0.60%400
Mar 19, 202621.7821.7821.7821.7821.78-1.27%206
Mar 18, 202621.8522.4421.8522.0622.063.13%2,244
Mar 12, 202621.3921.3921.3921.3921.39-4.68%116
Mar 11, 202622.3022.4422.3022.4422.440.67%301
Mar 10, 202622.2922.2922.2922.2922.291.32%5,054
Mar 9, 202622.0022.0022.0022.0022.00-1.79%251
Mar 6, 202622.4022.4022.4022.4022.40-3.78%573
Mar 5, 202623.2823.2823.2823.2823.281.22%556
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