NASDAQ : ABNB
Airbnb, Inc. — Price history
Consumer Discretionary · Travel Services · United States
Last price 164.39 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 96.92B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Airbnb, Inc. (ABNB) closed at 164.39 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 166.67 | 166.85 | 164.1 | 164.39 | 4,024,038 | -1.24% |
| 2026-10-29 | 167.19 | 168.525 | 165.76 | 166.45 | 2,561,536 | +0.24% |
| 2026-10-28 | 168.425 | 169.46 | 164.83 | 166.045 | 2,681,494 | -1.64% |
| 2026-10-27 | 171.32 | 171.548 | 167.27 | 168.82 | 3,084,577 | -1.30% |
| 2026-10-26 | 171.18 | 172.17 | 169.265 | 171.05 | 2,090,261 | -0.56% |
| 2026-10-23 | 173.865 | 174.49 | 171.5 | 172.01 | 2,536,531 | -2.13% |
| 2026-10-22 | 172.46 | 176.545 | 172.46 | 175.76 | 3,579,463 | +1.19% |
| 2026-10-21 | 175.94 | 177.58 | 173.195 | 173.69 | 3,273,214 | -1.84% |
| 2026-10-20 | 176.31 | 179.13 | 175.84 | 176.94 | 2,673,165 | +0.84% |
| 2026-10-19 | 174.54 | 175.82 | 172.479 | 175.46 | 2,907,284 | +1.01% |
| 2026-10-16 | 175.43 | 176.98 | 171.55 | 173.7 | 4,721,040 | -0.33% |
| 2026-10-15 | 168.01 | 174.85 | 167.07 | 174.28 | 5,418,009 | +4.32% |
| 2026-10-14 | 165.56 | 167.5 | 163.82 | 167.06 | 3,771,500 | +0.89% |
| 2026-10-13 | 163.12 | 165.92 | 162.72 | 165.58 | 2,366,519 | +1.27% |
| 2026-10-12 | 167.21 | 167.45 | 162.55 | 163.5 | 3,399,645 | -1.43% |
| 2026-10-09 | 162.94 | 166.08 | 162.156 | 165.87 | 2,030,975 | +1.62% |
| 2026-10-08 | 160.22 | 164.65 | 159.61 | 163.23 | 3,443,439 | +1.62% |
| 2026-10-07 | 159.21 | 161.57 | 158.656 | 160.63 | 2,488,376 | +0.15% |
| 2026-10-06 | 164.32 | 164.89 | 159.07 | 160.39 | 3,387,359 | -2.24% |
| 2026-10-05 | 162.84 | 164.86 | 161.85 | 164.07 | 4,153,078 | +1.01% |
| 2026-10-02 | 164.132 | 164.91 | 161.29 | 162.43 | 3,443,509 | +1.22% |
| 2026-10-01 | 161.15 | 161.75 | 157.8 | 160.47 | 4,842,086 | -0.11% |
| 2026-09-30 | 158.1 | 162.46 | 157 | 160.65 | 4,604,885 | +2.35% |
| 2026-09-29 | 156.095 | 158.4 | 153.7 | 156.96 | 4,396,012 | +0.56% |
| 2026-09-28 | 155.94 | 158.7 | 154.11 | 156.08 | 3,917,670 | -0.88% |
| 2026-09-25 | 152.175 | 158.64 | 151.18 | 157.47 | 5,479,672 | +4.02% |
| 2026-09-24 | 150.7 | 153.97 | 149.68 | 151.39 | 8,597,725 | +1.21% |
| 2026-09-23 | 159.52 | 160.2 | 149 | 149.58 | 13,684,336 | -7.56% |
| 2026-09-22 | 169.08 | 169.6 | 160.7 | 161.81 | 4,961,798 | -3.01% |
| 2026-09-21 | 166.56 | 167.97 | 164.7 | 166.84 | 3,301,798 | +0.37% |
| 2026-09-18 | 165.465 | 167.34 | 164.795 | 166.22 | 9,501,790 | +0.17% |
| 2026-09-17 | 169.31 | 169.31 | 165 | 165.93 | 3,177,201 | -0.94% |
| 2026-09-16 | 167.485 | 170.53 | 166.6 | 167.51 | 3,170,199 | -0.48% |
| 2026-09-15 | 168.875 | 169.77 | 166.63 | 168.32 | 2,425,271 | -1.37% |
| 2026-09-14 | 170.47 | 173.51 | 168.65 | 170.65 | 2,866,043 | +0.27% |
| 2026-09-11 | 170.03 | 170.43 | 167.65 | 170.19 | 2,801,157 | +1.52% |
| 2026-09-10 | 167.79 | 170.13 | 165.83 | 167.65 | 3,955,423 | -1.17% |
| 2026-09-09 | 172.975 | 174.4 | 168.9 | 169.63 | 4,895,972 | -2.81% |
| 2026-09-08 | 181.635 | 182.79 | 173.033 | 174.54 | 7,046,467 | -4.07% |
| 2026-09-04 | 183.15 | 184.51 | 181.16 | 181.94 | 3,408,787 | -1.79% |
| 2026-09-03 | 184.255 | 187.36 | 183.68 | 185.25 | 4,976,450 | +1.09% |
| 2026-09-02 | 183.28 | 183.56 | 180.16 | 183.26 | 3,412,343 | +0.39% |
| 2026-09-01 | 182.53 | 184.215 | 180.75 | 182.545 | 4,306,583 | -0.37% |
| 2026-08-31 | 188.22 | 189.33 | 181.84 | 183.22 | 7,601,774 | -3.28% |
| 2026-08-28 | 184.67 | 191.49 | 184.67 | 189.43 | 4,831,671 | +2.73% |
| 2026-08-27 | 187.86 | 188.719 | 184.05 | 184.4 | 4,793,691 | -1.95% |
| 2026-08-26 | 190.3 | 192.43 | 187.9 | 188.07 | 3,372,772 | -1.28% |
| 2026-08-25 | 190.13 | 191.36 | 189.03 | 190.5 | 4,504,981 | +0.15% |
| 2026-08-24 | 189 | 193.453 | 188.53 | 190.21 | 5,598,787 | +1.55% |
| 2026-08-21 | 187.14 | 188.595 | 184.31 | 187.3 | 4,246,257 | +1.24% |
| 2026-08-20 | 183.45 | 186.8 | 183.252 | 185 | 5,596,821 | -0.75% |
| 2026-08-19 | 185 | 189.2 | 183.58 | 186.39 | 4,868,017 | +1.71% |
| 2026-08-18 | 180.49 | 186.1 | 180.08 | 183.25 | 4,346,637 | +2.21% |
| 2026-08-17 | 184.06 | 184.14 | 178.84 | 179.29 | 3,942,358 | -2.59% |
| 2026-08-14 | 185 | 186.97 | 183.66 | 184.06 | 3,766,173 | -0.58% |
| 2026-08-13 | 180.9 | 185.33 | 179.6 | 185.13 | 5,139,906 | +2.80% |
| 2026-08-12 | 181.398 | 184.11 | 179.26 | 180.095 | 5,987,416 | -2.64% |
| 2026-08-11 | 179.485 | 187.12 | 178.45 | 184.98 | 8,025,660 | +0.15% |
| 2026-08-10 | 178.69 | 185.99 | 177.43 | 184.7 | 9,985,945 | +3.72% |
| 2026-08-07 | 164.7 | 178.48 | 163.45 | 178.07 | 15,914,961 | +17.43% |
| 2026-08-06 | 152.14 | 153.79 | 148.75 | 151.64 | 6,041,107 | -0.56% |
| 2026-08-05 | 153.913 | 155.25 | 150.86 | 152.49 | 4,079,580 | +1.71% |
| 2026-08-04 | 149.75 | 151.19 | 148.65 | 149.92 | 3,580,645 | -0.48% |
| 2026-08-03 | 153.34 | 154.56 | 150.02 | 150.64 | 3,597,522 | -0.58% |
| 2026-07-31 | 150.84 | 152.64 | 149.61 | 151.52 | 2,461,545 | -0.37% |
| 2026-07-30 | 151.5 | 152.21 | 149.58 | 152.08 | 3,056,066 | -0.61% |
| 2026-07-29 | 152.01 | 156.5 | 151.5 | 153.01 | 3,852,540 | -0.07% |
| 2026-07-28 | 148.83 | 153.19 | 148.09 | 153.11 | 6,846,162 | +4.26% |
| 2026-07-27 | 143.5 | 147.03 | 143 | 146.86 | 2,902,656 | +4.08% |
| 2026-07-24 | 138.24 | 142.7 | 138.16 | 141.1 | 2,414,881 | +2.57% |
| 2026-07-23 | 137.58 | 138.25 | 135.72 | 137.57 | 3,482,681 | -1.77% |
| 2026-07-22 | 144.1 | 144.47 | 139.69 | 140.05 | 2,635,648 | -2.81% |
| 2026-07-21 | 144.78 | 145.62 | 143.01 | 144.1 | 2,343,571 | -0.58% |
| 2026-07-20 | 146.8 | 146.8 | 144.33 | 144.94 | 3,031,186 | -0.71% |
| 2026-07-17 | 146.79 | 147.84 | 145.11 | 145.98 | 5,483,534 | -1.23% |
| 2026-07-16 | 149.705 | 150.88 | 147.12 | 147.8 | 3,113,339 | -0.39% |
| 2026-07-15 | 147.18 | 150.75 | 147.09 | 148.38 | 3,728,680 | +1.26% |
| 2026-07-14 | 145.17 | 147.51 | 144.17 | 146.54 | 3,085,361 | +0.14% |
| 2026-07-13 | 148.89 | 149.96 | 143.79 | 146.33 | 4,396,813 | -1.54% |
| 2026-07-10 | 147.02 | 149.3 | 147.02 | 148.62 | 2,635,916 | +1.18% |
| 2026-07-09 | 141.26 | 147.27 | 141.25 | 146.89 | 3,467,876 | +2.76% |
| 2026-07-08 | 147.15 | 147.175 | 141.24 | 142.95 | 2,969,101 | -3.93% |
| 2026-07-07 | 149.45 | 150.02 | 148.075 | 148.8 | 2,283,724 | +0.78% |
| 2026-07-06 | 149.12 | 149.8 | 147.23 | 147.65 | 2,574,734 | -0.86% |
| 2026-07-02 | 146.5 | 150.07 | 146.5 | 148.93 | 3,496,652 | +1.10% |
| 2026-07-01 | 145 | 148.745 | 143.92 | 147.31 | 3,301,215 | +2.94% |
| 2026-06-30 | 147.29 | 147.81 | 142.37 | 143.1 | 3,232,019 | -2.77% |
| 2026-06-29 | 146.15 | 150.19 | 145.708 | 147.17 | 5,071,708 | +1.11% |
| 2026-06-26 | 142.35 | 147.58 | 141.75 | 145.56 | 6,088,978 | +2.59% |
| 2026-06-25 | 144.5 | 145.342 | 141.45 | 141.88 | 3,033,293 | -1.75% |
| 2026-06-24 | 139.06 | 147.27 | 138.75 | 144.4 | 4,050,600 | +4.00% |
| 2026-06-23 | 139.31 | 141.225 | 138.56 | 138.85 | 3,428,889 | -0.24% |
| 2026-06-22 | 140.98 | 142.57 | 137.91 | 139.19 | 4,255,749 | -2.26% |
| 2026-06-18 | 141.39 | 143.62 | 140.14 | 142.41 | 7,413,230 | +1.33% |
| 2026-06-17 | 140.69 | 143.8 | 139.5 | 140.54 | 3,437,959 | -0.47% |
| 2026-06-16 | 139.64 | 141.54 | 138.71 | 141.2 | 3,672,481 | +1.61% |
| 2026-06-15 | 134.42 | 140.16 | 134.304 | 138.96 | 4,695,230 | +5.05% |
| 2026-06-12 | 132.33 | 132.72 | 128.825 | 132.28 | 2,616,274 | +1.08% |
| 2026-06-11 | 128.37 | 130.98 | 127.23 | 130.87 | 3,955,233 | +1.37% |
| 2026-06-10 | 130.22 | 132.25 | 128.39 | 129.1 | 3,684,154 | -1.71% |
| 2026-06-09 | 134.58 | 136.41 | 130.615 | 131.35 | 3,492,442 | -2.29% |
| 2026-06-08 | 133.69 | 136.4 | 133.3 | 134.43 | 3,278,041 | +0.67% |
| 2026-06-05 | 134.02 | 135.93 | 132.635 | 133.54 | 4,044,942 | -0.13% |
| 2026-06-04 | 136.01 | 137.235 | 133.19 | 133.72 | 3,719,663 | +0.10% |
| 2026-06-03 | 133.22 | 134.8 | 131.91 | 133.59 | 3,607,553 | -0.57% |
| 2026-06-02 | 136.24 | 136.6 | 131.84 | 134.35 | 3,499,364 | -2.55% |
| 2026-06-01 | 133.31 | 138.04 | 132.075 | 137.87 | 4,354,311 | +3.42% |
| 2026-05-29 | 134.5 | 135.75 | 132.77 | 133.31 | 4,207,350 | -0.88% |
| 2026-05-28 | 131.36 | 134.69 | 129.696 | 134.5 | 3,934,769 | +1.82% |
| 2026-05-27 | 132.54 | 134.575 | 131.93 | 132.1 | 3,094,887 | -0.44% |
| 2026-05-26 | 132.37 | 136.08 | 132.265 | 132.68 | 3,331,674 | +0.25% |
| 2026-05-22 | 134.755 | 136.11 | 131.73 | 132.35 | 3,097,906 | -1.42% |
| 2026-05-21 | 134.665 | 135.07 | 130.15 | 134.25 | 4,173,979 | -0.96% |
| 2026-05-20 | 131.4 | 136.46 | 128.2 | 135.55 | 6,548,459 | +3.35% |
| 2026-05-19 | 133.07 | 135.5 | 130.01 | 131.16 | 3,795,679 | -2.34% |
| 2026-05-18 | 133.5 | 137.26 | 132.35 | 134.3 | 3,739,508 | +1.09% |
| 2026-05-15 | 132.905 | 134.01 | 131.225 | 132.85 | 2,800,395 | -0.61% |
| 2026-05-14 | 133 | 134.66 | 132.61 | 133.67 | 2,656,233 | +0.53% |
| 2026-05-13 | 134.69 | 134.93 | 131.95 | 132.97 | 3,440,911 | -1.85% |
| 2026-05-12 | 137.58 | 138.515 | 134.3 | 135.48 | 4,419,932 | -1.15% |