Skip to main content
Airbnb, Inc. (ABNB)
NASDAQ: ABNB · Real-Time Price · USD
139.04
-2.02 (-1.43%)
At close: Apr 28, 2026, 4:00 PM EDT
136.50
-2.54 (-1.83%)
Pre-market: Apr 29, 2026, 8:51 AM EDT

Airbnb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026140.93141.70138.24139.04139.04-1.43%4,170,808
Apr 27, 2026140.97143.67140.00141.06141.06-1.23%2,250,855
Apr 24, 2026140.17142.99138.66142.82142.820.67%2,685,587
Apr 23, 2026143.99143.99139.81141.87141.87-1.60%3,185,507
Apr 22, 2026146.48147.25142.75144.18144.181.07%4,080,117
Apr 21, 2026143.88145.77142.18142.65142.65-0.65%3,302,802
Apr 20, 2026141.00143.87140.34143.59143.591.44%2,764,368
Apr 17, 2026139.91143.30139.20141.55141.552.71%4,051,817
Apr 16, 2026138.87139.95136.91137.81137.810.22%2,690,930
Apr 15, 2026134.51138.05134.10137.51137.512.73%3,557,831
Apr 14, 2026130.50134.66130.47133.85133.852.71%3,112,378
Apr 13, 2026127.20130.65125.36130.32130.321.05%3,248,237
Apr 10, 2026128.87130.54124.84128.96128.96-0.15%3,572,699
Apr 9, 2026130.45130.96126.80129.16129.16-1.70%3,653,657
Apr 8, 2026130.99134.26130.49131.40131.405.15%3,797,224
Apr 7, 2026126.40126.82123.41124.97124.97-1.45%2,735,296
Apr 6, 2026124.30127.25124.28126.81126.811.49%2,527,902
Apr 2, 2026122.80126.18121.51124.95124.95-0.19%3,094,935
Apr 1, 2026126.39127.50122.87125.19125.19-0.86%2,926,264
Mar 31, 2026125.07127.06123.17126.28126.282.58%3,644,160
Mar 30, 2026123.90126.06122.84123.10123.100.19%3,022,691
Mar 27, 2026129.22129.92122.46122.87122.87-6.25%4,207,196
Mar 26, 2026131.89134.83130.38131.06131.06-0.57%3,353,316
Mar 25, 2026130.89132.94129.89131.81131.811.39%2,732,193
Mar 24, 2026132.20132.20128.42130.00130.00-1.95%3,167,629
Mar 23, 2026130.29134.03129.98132.59132.593.17%3,568,357
Mar 20, 2026130.03130.71127.70128.52128.52-1.74%7,047,906
Mar 19, 2026129.95131.40128.76130.79130.79-0.26%3,541,679
Mar 18, 2026131.20134.00130.99131.13131.13-0.62%3,072,008
Mar 17, 2026129.60133.54129.55131.95131.952.83%2,811,963
Mar 16, 2026127.28129.24126.91128.32128.321.60%3,049,270
Mar 13, 2026127.23129.47125.62126.30126.30-1.10%3,001,002
Mar 12, 2026132.45133.24126.12127.70127.70-4.27%4,474,216
Mar 11, 2026132.87134.40131.52133.39133.390.72%2,171,821
Mar 10, 2026132.81134.58130.08132.44132.44-1.19%3,631,402
Mar 9, 2026131.43134.30128.37134.03134.030.60%3,920,479
Mar 6, 2026133.89133.90130.98133.23133.23-1.93%4,600,495
Mar 5, 2026135.73139.00134.52135.85135.850.23%5,522,165
Mar 4, 2026133.24137.94133.16135.54135.541.88%4,252,523
Mar 3, 2026131.88134.30129.46133.04133.04-0.17%4,059,636
Mar 2, 2026129.50134.46128.59133.26133.26-1.37%4,820,022
Feb 27, 2026134.43136.97133.59135.11135.11-1.36%6,498,546
Feb 26, 2026132.20137.48132.20136.97136.973.75%7,279,628
Feb 25, 2026126.50132.15125.82132.02132.025.06%7,253,347
Feb 24, 2026124.02127.70123.77125.66125.662.20%4,695,980
Feb 23, 2026127.09128.15119.94122.96122.96-3.85%6,016,476
Feb 20, 2026125.29128.00124.08127.89127.891.65%6,475,512
Feb 19, 2026123.84126.04122.67125.81125.811.24%6,228,942
Feb 18, 2026124.18126.02122.50124.27124.270.03%4,518,888
Feb 17, 2026122.08127.65122.08124.23124.232.37%6,695,428
Feb 13, 2026126.47127.01119.66121.35121.354.65%11,008,598
Feb 12, 2026119.55121.48115.53115.96115.96-3.00%10,090,656
Feb 11, 2026120.96122.35118.13119.55119.55-0.64%5,842,371
Feb 10, 2026120.44121.88119.35120.32120.32-0.82%5,512,685
Feb 9, 2026121.81122.49120.25121.31121.31-0.71%4,915,178
Feb 6, 2026121.27122.84119.76122.18122.180.75%5,352,847
Feb 5, 2026124.24125.00120.79121.27121.27-2.68%4,057,778
Feb 4, 2026123.15125.51120.20124.61124.612.08%5,457,057
Feb 3, 2026130.24131.06120.10122.08122.08-7.03%6,834,497
Feb 2, 2026129.50132.48128.39131.31131.311.50%3,220,623
Jan 30, 2026130.97131.56129.06129.37129.37-1.82%3,505,684
Jan 29, 2026131.75132.58130.10131.77131.770.17%4,251,647
Jan 28, 2026132.54134.12131.51131.55131.55-0.51%2,264,162
Jan 27, 2026133.23133.49131.01132.22132.22-0.88%2,530,618
Jan 26, 2026132.49134.51131.18133.39133.390.94%3,649,200
Jan 23, 2026133.21134.82131.71132.15132.15-1.23%4,302,887
Jan 22, 2026134.32137.21133.51133.80133.800.16%3,577,461
Jan 21, 2026130.73134.97129.70133.59133.592.19%4,645,938
Jan 20, 2026127.83132.04127.83130.73130.730.05%4,500,923
Jan 16, 2026132.60132.76129.85130.66130.66-1.46%5,061,957
Jan 15, 2026134.54135.50131.93132.60132.60-0.14%4,662,441
Jan 14, 2026139.50139.65130.15132.79132.79-5.20%7,681,559
Jan 13, 2026138.14140.19136.50140.07140.071.13%4,109,111
Jan 12, 2026139.28140.24137.02138.51138.51-0.55%3,371,083
Jan 9, 2026140.01141.40137.91139.27139.270.44%4,578,134
Jan 8, 2026136.11138.78134.55138.66138.661.18%3,593,052
Jan 7, 2026137.65139.55136.83137.04137.04-0.71%3,585,125
Jan 6, 2026135.95138.38135.95138.02138.021.58%3,112,977
Jan 5, 2026133.10137.96132.64135.87135.872.15%4,336,138
Jan 2, 2026135.94136.11132.34133.01133.01-2.00%3,863,838
Dec 31, 2025136.62137.58135.57135.72135.72-0.87%2,188,111
Dec 30, 2025135.89137.42135.89136.91136.910.21%2,406,200
Dec 29, 2025136.50137.16136.16136.62136.62-0.15%2,773,301
Dec 26, 2025136.73137.21136.15136.82136.820.03%1,776,009
Dec 24, 2025136.01137.99135.81136.78136.780.21%1,457,175
Dec 23, 2025136.60137.21135.58136.49136.49-0.34%3,464,822
Dec 22, 2025136.09138.52135.95136.95136.951.23%5,568,207
Dec 19, 2025134.15137.05133.61135.28135.280.96%10,530,750
Dec 18, 2025133.30135.41132.96133.99133.990.16%4,257,799
Dec 17, 2025133.96136.82133.62133.78133.781.34%6,158,389
Dec 16, 2025132.03133.05131.17132.01132.010.15%4,390,926
Dec 15, 2025129.29132.25128.30131.81131.812.66%5,518,099
Dec 12, 2025128.93130.60128.19128.39128.390.30%3,581,154
Dec 11, 2025127.60129.61126.97128.00128.000.34%5,075,704
Dec 10, 2025125.45128.83124.46127.57127.571.74%4,731,221
Dec 9, 2025121.61125.81121.15125.39125.392.77%3,609,041
Dec 8, 2025124.22124.22120.92122.01122.01-1.86%4,030,344
Dec 5, 2025120.92124.81120.40124.32124.322.90%3,962,329
Dec 4, 2025120.15121.00119.22120.82120.820.57%4,024,055
Dec 3, 2025118.26120.72117.63120.13120.131.38%5,485,468