ABNB
AIRBNB-A (ABNB)
NASDAQ
$163.05+$0.62 (+0.38%)
Price as of Oct 02, 2026 7:58 PM EDT
  • $68.1B
    Market Cap
  • 35.11%
    1-Year Change
  • Travel Services
    Industry
  • 1 Month
    -11.37%
    Low Price$149.58
    High Price$185.25
  • 3 Months
    +9.06%
    Low Price$137.57
    High Price$190.50
  • 1 Year
    +35.11%
    Low Price$111.54
    High Price$190.50
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
164.13
164.91
161.29
162.43
+1.22%
3,443,510
10/01/2026
161.15
161.75
157.80
160.47
-0.11%
4,842,087
09/30/2026
158.10
162.46
157.00
160.65
+2.35%
4,604,886
09/29/2026
156.10
158.40
153.70
156.96
+0.56%
4,396,012
09/28/2026
155.94
158.70
154.11
156.08
-0.88%
3,917,672
09/25/2026
152.18
158.64
151.18
157.47
+4.02%
5,479,631
09/24/2026
150.70
153.97
149.68
151.39
+1.21%
8,597,723
09/23/2026
159.52
160.20
149.00
149.58
-7.56%
13,684,337
09/22/2026
169.08
169.60
160.70
161.81
-3.01%
4,961,799
09/21/2026
166.56
167.97
164.70
166.84
+0.37%
3,301,798
09/18/2026
165.47
167.34
164.80
166.22
+0.17%
9,501,791
09/17/2026
169.31
169.31
165.00
165.93
-0.94%
3,177,203
09/16/2026
167.49
170.53
166.60
167.51
-0.48%
3,170,200
09/15/2026
168.88
169.77
166.63
168.32
-1.37%
2,425,273
09/14/2026
170.47
173.51
168.65
170.65
+0.27%
2,866,174
09/11/2026
170.03
170.43
167.65
170.19
+1.52%
2,801,160
09/10/2026
167.79
170.13
165.83
167.65
-1.17%
3,955,424
09/09/2026
172.98
174.40
168.90
169.63
-2.81%
4,895,972
09/08/2026
181.64
182.79
173.03
174.54
-4.07%
7,042,163
09/04/2026
183.15
184.51
181.16
181.94
-1.79%
3,408,788
09/03/2026
184.26
187.36
183.68
185.25
+1.09%
4,976,452
09/02/2026
183.28
183.56
180.16
183.26
+0.39%
3,412,345
09/01/2026
182.53
184.22
180.75
182.55
-0.37%
4,306,585
08/31/2026
188.22
189.33
181.84
183.22
-3.28%
7,602,623
08/28/2026
184.67
191.49
184.67
189.43
+2.73%
4,831,671
08/27/2026
187.86
188.72
184.05
184.40
-1.95%
4,793,692
08/26/2026
190.30
192.43
187.90
188.07
-1.28%
3,372,772
08/25/2026
190.13
191.36
189.03
190.50
+0.15%
4,504,963
08/24/2026
189.00
193.45
188.53
190.21
+1.55%
5,598,787
08/21/2026
187.14
188.60
184.31
187.30
+1.24%
4,246,259
08/20/2026
183.45
186.80
183.25
185.00
-0.75%
5,596,823
08/19/2026
185.00
189.20
183.58
186.39
+1.71%
4,868,019
08/18/2026
180.49
186.10
180.08
183.25
+2.21%
4,346,639
08/17/2026
184.06
184.14
178.84
179.29
-2.59%
3,942,359
08/14/2026
185.00
186.97
183.66
184.06
-0.58%
3,766,173
08/13/2026
180.90
185.33
179.60
185.13
+2.80%
5,139,908
08/12/2026
181.40
184.11
179.26
180.10
-2.64%
5,987,417
08/11/2026
179.49
187.12
178.45
184.98
+0.15%
8,025,559
08/10/2026
178.69
185.99
177.43
184.70
+3.72%
9,985,945
08/07/2026
164.70
178.48
163.45
178.07
+17.43%
15,913,532
08/06/2026
152.14
153.79
148.75
151.64
-0.56%
6,365,109
08/06/2026
$1.37 Earnings
08/05/2026
153.91
155.25
150.86
152.49
+1.71%
4,080,593
08/04/2026
149.75
151.19
148.65
149.92
-0.48%
3,606,146
08/03/2026
153.34
154.56
150.02
150.64
-0.58%
3,597,522
07/31/2026
150.84
152.64
149.61
151.52
-0.37%
2,462,047
07/30/2026
151.50
152.21
149.58
152.08
-0.61%
3,056,068
07/29/2026
152.01
156.50
151.50
153.01
-0.07%
3,852,226
07/28/2026
148.83
153.19
148.09
153.11
+4.26%
6,846,164
07/27/2026
143.50
147.03
143.00
146.86
+4.08%
2,902,608
07/24/2026
138.24
142.70
138.16
141.10
+2.57%
2,414,850
07/23/2026
137.58
138.25
135.72
137.57
-1.77%
3,484,590
07/22/2026
144.10
144.47
139.69
140.05
-2.81%
2,635,627
07/21/2026
144.78
145.62
143.01
144.10
-0.58%
2,343,572
07/20/2026
146.80
146.80
144.33
144.94
-0.71%
3,176,065
07/17/2026
146.79
147.84
145.11
145.98
-1.23%
5,483,427
07/16/2026
149.71
150.88
147.12
147.80
-0.39%
3,116,904
07/15/2026
147.18
150.75
147.09
148.38
+1.26%
3,728,681
07/14/2026
145.17
147.51
144.27
146.54
+0.14%
2,934,627
07/13/2026
148.89
149.96
143.79
146.33
-1.54%
4,396,814
07/10/2026
147.02
149.30
147.02
148.62
+1.18%
2,635,916
07/09/2026
141.26
147.27
141.25
146.89
+2.76%
3,470,753
07/08/2026
147.15
147.18
141.24
142.95
-3.93%
2,969,103
07/07/2026
149.45
150.02
148.08
148.80
+0.78%
2,283,675
07/06/2026
149.12
149.80
147.23
147.65
-0.86%
2,574,736
07/02/2026
146.50
150.07
146.50
148.93
+1.10%
3,496,653
07/01/2026
145.00
148.75
143.92
147.31
+2.94%
3,299,791
06/30/2026
147.29
147.81
142.37
143.10
-2.77%
3,231,934
06/29/2026
146.15
150.19
145.71
147.17
+1.11%
5,071,709
06/26/2026
142.35
147.58
141.75
145.56
+2.59%
6,088,974
06/25/2026
144.50
145.34
141.45
141.88
-1.75%
3,033,294
06/24/2026
139.06
147.27
138.75
144.40
+4.00%
4,050,602
06/23/2026
139.31
141.23
138.56
138.85
-0.24%
3,428,890
06/22/2026
140.98
142.57
137.91
139.19
-2.26%
4,255,687
06/18/2026
141.39
143.62
140.14
142.41
+1.33%
7,413,231
06/17/2026
140.69
143.80
139.50
140.54
-0.47%
3,437,499
06/16/2026
139.64
141.54
138.71
141.20
+1.61%
3,672,239
06/15/2026
134.42
140.16
134.30
138.96
+5.05%
4,695,039
06/12/2026
132.33
132.72
128.83
132.28
+1.08%
2,616,274
06/11/2026
128.37
130.98
127.23
130.87
+1.37%
3,955,234
06/10/2026
130.22
132.25
128.39
129.10
-1.71%
3,684,146
06/09/2026
134.58
136.41
130.62
131.35
-2.29%
3,492,443
06/08/2026
133.69
136.40
133.30
134.43
+0.67%
3,278,043
06/05/2026
134.02
135.93
132.64
133.54
-0.13%
4,044,943
06/04/2026
136.01
137.24
133.19
133.72
+0.10%
3,719,664
06/03/2026
133.22
134.80
131.91
133.59
-0.57%
3,603,089
06/02/2026
136.24
136.60
131.84
134.35
-2.55%
3,499,265
06/01/2026
133.31
138.04
132.08
137.87
+3.42%
4,354,312
05/29/2026
134.50
135.75
132.77
133.31
-0.88%
4,207,351
05/28/2026
131.36
134.69
129.70
134.50
+1.82%
3,934,754
05/27/2026
132.54
134.58
131.93
132.10
-0.44%
3,094,861
05/26/2026
132.37
136.08
132.27
132.68
+0.25%
3,331,674
05/22/2026
134.76
136.11
131.73
132.35
-1.42%
3,097,767
05/21/2026
134.67
135.07
130.15
134.25
-0.96%
4,173,360
05/20/2026
131.40
136.46
128.20
135.55
+3.35%
6,548,461
05/19/2026
133.07
135.50
130.01
131.16
-2.34%
3,795,575
05/18/2026
133.50
137.26
132.35
134.30
+1.09%
3,739,509
05/15/2026
132.91
134.01
131.23
132.85
-0.61%
2,800,334
05/14/2026
133.00
134.66
132.61
133.67
+0.53%
2,656,234
05/13/2026
134.69
134.93
131.95
132.97
-1.85%
3,440,912