Airbnb, Inc. ABNB
186.78 USD +5.65 (+3.12%)
Regular-session close
185.30 -1.48 -0.79%
After hours · Nov 13, 7:09 PM ET
181.81 Day range 187.03
111.54 52-week range 190.50
- YTD
- +37.62%
- 1 year
- +54.12%
ABNB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 182.66 | 187.02 | 181.80 | 186.78 | +5.65 | +3.12% | 4,935,970 |
| Nov 12, 2026 | 179.60 | 184.42 | 179.31 | 181.13 | 0.00 | 0.00% | 4,392,500 |
| Nov 11, 2026 | 182.70 | 183.95 | 178.80 | 181.13 | -5.77 | -3.09% | 6,458,400 |
| Nov 10, 2026 | 188.00 | 190.26 | 184.05 | 186.90 | -3.39 | -1.78% | 4,444,100 |
| Nov 9, 2026 | 192.72 | 197.87 | 190.26 | 190.29 | +0.30 | +0.16% | 5,886,500 |
| Nov 6, 2026 | 191.15 | 192.50 | 184.05 | 189.99 | +19.86 | +11.67% | 12,748,100 |
| Nov 5, 2026 | 177.22 | 177.49 | 166.67 | 170.13 | -6.24 | -3.54% | 9,242,600 |
| Nov 4, 2026 | 173.28 | 180.06 | 172.90 | 176.37 | +9.41 | +5.64% | 5,734,600 |
| Nov 3, 2026 | 170.94 | 171.28 | 166.70 | 166.96 | -4.15 | -2.43% | 3,738,200 |
| Nov 2, 2026 | 167.60 | 173.05 | 166.51 | 171.11 | +6.72 | +4.09% | 5,957,000 |
| Oct 30, 2026 | 166.67 | 166.85 | 164.10 | 164.39 | -2.06 | -1.24% | 4,023,900 |
| Oct 29, 2026 | 167.19 | 168.52 | 165.76 | 166.45 | +0.41 | +0.25% | 2,557,500 |
| Oct 28, 2026 | 168.43 | 169.46 | 164.83 | 166.04 | -2.78 | -1.65% | 2,680,300 |
| Oct 27, 2026 | 171.32 | 171.55 | 167.27 | 168.82 | -2.23 | -1.30% | 3,084,000 |
| Oct 26, 2026 | 171.18 | 172.17 | 169.26 | 171.05 | -0.96 | -0.56% | 2,090,100 |
| Oct 23, 2026 | 173.87 | 174.49 | 171.50 | 172.01 | -3.75 | -2.13% | 2,536,500 |
| Oct 22, 2026 | 172.46 | 176.54 | 172.46 | 175.76 | +2.07 | +1.19% | 3,578,400 |
| Oct 21, 2026 | 175.94 | 177.58 | 173.20 | 173.69 | -3.25 | -1.84% | 3,273,000 |
| Oct 20, 2026 | 176.31 | 179.13 | 175.84 | 176.94 | +1.48 | +0.84% | 2,671,700 |
| Oct 19, 2026 | 174.54 | 175.82 | 172.48 | 175.46 | +1.76 | +1.01% | 2,905,500 |
| Oct 16, 2026 | 175.43 | 176.98 | 171.55 | 173.70 | -0.58 | -0.33% | 4,755,300 |
| Oct 15, 2026 | 168.01 | 174.85 | 167.07 | 174.28 | +7.22 | +4.32% | 5,434,900 |
| Oct 14, 2026 | 165.56 | 167.50 | 163.82 | 167.06 | +1.48 | +0.89% | 3,777,100 |
| Oct 13, 2026 | 163.12 | 165.92 | 162.72 | 165.58 | +2.08 | +1.27% | 2,385,400 |
| Oct 12, 2026 | 167.21 | 167.45 | 162.55 | 163.50 | -2.37 | -1.43% | 3,424,300 |
| Oct 9, 2026 | 162.94 | 166.08 | 162.16 | 165.87 | +2.64 | +1.62% | 2,035,700 |
| Oct 8, 2026 | 160.22 | 164.65 | 159.61 | 163.23 | +2.60 | +1.62% | 3,450,400 |
| Oct 7, 2026 | 159.21 | 161.57 | 158.66 | 160.63 | +0.24 | +0.15% | 2,539,300 |
| Oct 6, 2026 | 164.32 | 164.89 | 159.07 | 160.39 | -3.68 | -2.24% | 3,393,000 |
| Oct 5, 2026 | 162.84 | 164.86 | 161.85 | 164.07 | +1.64 | +1.01% | 4,161,100 |
| Oct 2, 2026 | 164.13 | 164.91 | 161.29 | 162.43 | +1.96 | +1.22% | 3,443,200 |
| Oct 1, 2026 | 161.15 | 161.75 | 157.80 | 160.47 | -0.18 | -0.11% | 4,842,100 |
| Sep 30, 2026 | 158.10 | 162.46 | 157.00 | 160.65 | +3.69 | +2.35% | 4,603,600 |
| Sep 29, 2026 | 156.10 | 158.40 | 153.70 | 156.96 | +0.88 | +0.56% | 4,391,800 |
| Sep 28, 2026 | 155.94 | 158.70 | 154.11 | 156.08 | -1.39 | -0.88% | 3,917,600 |
| Sep 25, 2026 | 152.18 | 158.64 | 151.18 | 157.47 | +6.08 | +4.02% | 5,476,500 |
| Sep 24, 2026 | 150.70 | 153.97 | 149.68 | 151.39 | +1.81 | +1.21% | 8,594,000 |
| Sep 23, 2026 | 159.52 | 160.20 | 149.00 | 149.58 | -12.23 | -7.56% | 13,684,300 |
| Sep 22, 2026 | 169.08 | 169.60 | 160.70 | 161.81 | -5.03 | -3.01% | 4,960,700 |
| Sep 21, 2026 | 166.56 | 167.97 | 164.70 | 166.84 | +0.62 | +0.37% | 3,301,300 |
| Sep 18, 2026 | 165.46 | 167.34 | 164.79 | 166.22 | +0.29 | +0.17% | 9,498,200 |
| Sep 17, 2026 | 169.31 | 169.31 | 165.00 | 165.93 | -1.58 | -0.94% | 3,176,500 |
| Sep 16, 2026 | 167.49 | 170.53 | 166.60 | 167.51 | -0.81 | -0.48% | 3,167,700 |
| Sep 15, 2026 | 168.88 | 169.77 | 166.63 | 168.32 | -2.33 | -1.37% | 2,425,000 |
| Sep 14, 2026 | 170.47 | 173.51 | 168.65 | 170.65 | +0.46 | +0.27% | 2,860,200 |
| Sep 11, 2026 | 170.03 | 170.43 | 167.65 | 170.19 | +2.54 | +1.52% | 2,801,000 |
| Sep 10, 2026 | 167.79 | 170.13 | 165.83 | 167.65 | -1.98 | -1.17% | 3,954,400 |
| Sep 9, 2026 | 172.98 | 174.40 | 168.90 | 169.63 | -4.91 | -2.81% | 4,893,900 |
| Sep 8, 2026 | 181.63 | 182.79 | 173.03 | 174.54 | -7.40 | -4.07% | 7,042,700 |
| Sep 4, 2026 | 183.15 | 184.51 | 181.16 | 181.94 | -3.31 | -1.79% | 3,405,400 |
| Sep 3, 2026 | 184.26 | 187.36 | 183.68 | 185.25 | +1.99 | +1.09% | 4,976,200 |
| Sep 2, 2026 | 183.28 | 183.56 | 180.16 | 183.26 | +0.72 | +0.39% | 3,412,100 |
| Sep 1, 2026 | 182.53 | 184.21 | 180.75 | 182.54 | -0.68 | -0.37% | 4,305,900 |
| Aug 31, 2026 | 188.22 | 189.33 | 181.84 | 183.22 | -6.21 | -3.28% | 7,598,300 |
| Aug 28, 2026 | 184.67 | 191.49 | 184.67 | 189.43 | +5.03 | +2.73% | 4,829,400 |
| Aug 27, 2026 | 187.86 | 188.72 | 184.05 | 184.40 | -3.67 | -1.95% | 4,792,500 |
| Aug 26, 2026 | 190.30 | 192.43 | 187.90 | 188.07 | -2.43 | -1.28% | 3,369,500 |
| Aug 25, 2026 | 190.13 | 191.36 | 189.03 | 190.50 | +0.29 | +0.15% | 4,504,500 |
| Aug 24, 2026 | 189.00 | 193.45 | 188.53 | 190.21 | +2.91 | +1.55% | 5,597,400 |
| Aug 21, 2026 | 187.14 | 188.60 | 184.31 | 187.30 | +2.30 | +1.24% | 4,245,300 |
| Aug 20, 2026 | 183.45 | 186.80 | 183.25 | 185.00 | -1.39 | -0.75% | 5,596,800 |
| Aug 19, 2026 | 185.00 | 189.20 | 183.58 | 186.39 | +3.14 | +1.71% | 4,868,000 |
| Aug 18, 2026 | 180.49 | 186.10 | 180.08 | 183.25 | +3.96 | +2.21% | 4,346,600 |
| Aug 17, 2026 | 184.06 | 184.14 | 178.84 | 179.29 | -4.77 | -2.59% | 3,942,400 |
| Aug 14, 2026 | 185.00 | 186.97 | 183.66 | 184.06 | -1.07 | -0.58% | 3,766,200 |
65 days, newest first. Daily bars as drawn on the ABNB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.