Skip to main content
Airbnb, Inc. (ABNB)
NASDAQ: ABNB · Real-Time Price · USD
145.56
+3.68 (2.59%)
At close: Jun 26, 2026, 4:00 PM EDT
145.99
+0.43 (0.30%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Airbnb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026142.35147.58141.75145.56145.562.59%5,827,065
Jun 25, 2026144.50145.34141.45141.88141.88-1.75%2,881,482
Jun 24, 2026139.06147.27138.75144.40144.404.00%4,014,676
Jun 23, 2026139.31141.23138.56138.85138.85-0.24%3,404,573
Jun 22, 2026140.98142.57137.91139.19139.19-2.26%3,556,774
Jun 18, 2026141.39143.62140.14142.41142.411.33%7,085,386
Jun 17, 2026140.69143.80139.50140.54140.54-0.47%3,436,425
Jun 16, 2026139.64141.54138.71141.20141.201.61%3,670,916
Jun 15, 2026134.42140.16134.30138.96138.965.05%4,695,230
Jun 12, 2026132.33132.72128.83132.28132.281.08%2,616,274
Jun 11, 2026128.37130.98127.23130.87130.871.37%3,955,233
Jun 10, 2026130.22132.25128.39129.10129.10-1.71%3,684,154
Jun 9, 2026134.58136.41130.62131.35131.35-2.29%3,492,442
Jun 8, 2026133.69136.40133.30134.43134.430.67%3,278,041
Jun 5, 2026134.02135.93132.64133.54133.54-0.13%4,044,942
Jun 4, 2026136.01137.24133.19133.72133.720.10%3,719,663
Jun 3, 2026133.22134.80131.91133.59133.59-0.57%3,607,553
Jun 2, 2026136.24136.60131.84134.35134.35-2.55%3,499,364
Jun 1, 2026133.31138.04132.08137.87137.873.42%4,354,311
May 29, 2026134.50135.75132.77133.31133.31-0.88%4,207,350
May 28, 2026131.36134.69129.70134.50134.501.82%3,934,769
May 27, 2026132.54134.58131.93132.10132.10-0.44%3,094,887
May 26, 2026132.37136.08132.27132.68132.680.25%3,331,674
May 22, 2026134.76136.11131.73132.35132.35-1.42%3,097,906
May 21, 2026134.67135.07130.15134.25134.25-0.96%4,173,979
May 20, 2026131.40136.46128.20135.55135.553.35%6,548,459
May 19, 2026133.07135.50130.01131.16131.16-2.34%3,795,679
May 18, 2026133.50137.26132.35134.30134.301.09%3,739,508
May 15, 2026132.91134.01131.23132.85132.85-0.61%2,800,395
May 14, 2026133.00134.66132.61133.67133.670.53%2,656,233
May 13, 2026134.69134.93131.95132.97132.97-1.85%3,440,911
May 12, 2026137.58138.52134.30135.48135.48-1.15%4,419,932
May 11, 2026141.75146.29136.91137.05137.05-3.14%5,172,812
May 8, 2026138.13146.97137.25141.49141.490.73%7,842,947
May 7, 2026140.50142.19138.64140.46140.460.41%7,248,337
May 6, 2026141.61143.90138.95139.88139.880.11%4,379,791
May 5, 2026139.00140.82138.23139.73139.730.63%3,117,989
May 4, 2026142.71143.52138.50138.86138.86-1.98%3,160,350
May 1, 2026141.32143.48140.82141.66141.660.93%2,528,313
Apr 30, 2026142.00142.00138.64140.36140.360.06%2,857,632
Apr 29, 2026136.25140.36135.95140.28140.280.89%3,486,641
Apr 28, 2026140.93141.70138.24139.04139.04-1.43%4,225,585
Apr 27, 2026140.97143.67140.00141.06141.06-1.23%2,252,024
Apr 24, 2026140.17142.99138.66142.82142.820.67%2,705,668
Apr 23, 2026143.99143.99139.81141.87141.87-1.60%3,189,333
Apr 22, 2026146.48147.25142.75144.18144.181.07%4,081,778
Apr 21, 2026143.88145.77142.18142.65142.65-0.65%3,310,401
Apr 20, 2026141.00143.87140.34143.59143.591.44%2,768,678
Apr 17, 2026139.91143.30139.20141.55141.552.71%4,056,791
Apr 16, 2026138.87139.95136.91137.81137.810.22%2,692,580
Apr 15, 2026134.51138.05134.10137.51137.512.73%3,562,351
Apr 14, 2026130.50134.66130.47133.85133.852.71%3,113,508
Apr 13, 2026127.20130.65125.36130.32130.321.05%3,256,972
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